| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | INR | 118 | 118.3 | 107.3 | 108.6 | 108.6 | -4.1 (-3.64%) | 403,662 |
| 30 Nov 2005 | INR | 112.7 | 112.7 | 108 | 112.7 | 112.7 | +5.35 (+4.98%) | 93,281 |
| 29 Nov 2005 | INR | 107.35 | 107.35 | 106.25 | 107.35 | 107.35 | +5.1 (+4.99%) | 154,678 |
| 28 Nov 2005 | INR | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | +9.45 (+10.18%) | 279,488 |
| 25 Nov 2005 | INR | 90.4 | 92.8 | 90.25 | 92.8 | 92.8 | +4.55 (+5.16%) | 23,220 |
| 24 Nov 2005 | INR | 88 | 89 | 86.6 | 88.25 | 88.25 | +1.45 (+1.67%) | 13,558 |
| 23 Nov 2005 | INR | 86.2 | 88.2 | 85 | 86.8 | 86.8 | 0.0 (0.0%) | 23,104 |
| 22 Nov 2005 | INR | 89 | 89.65 | 85.1 | 86.8 | 86.8 | -2.6 (-2.91%) | 26,237 |
| 21 Nov 2005 | INR | 92 | 92.8 | 89.05 | 89.4 | 89.4 | -2.15 (-2.35%) | 21,143 |
| 18 Nov 2005 | INR | 92.05 | 93.85 | 91.1 | 91.55 | 91.55 | -0.95 (-1.03%) | 20,527 |
| 17 Nov 2005 | INR | 94 | 95.35 | 91.6 | 92.5 | 92.5 | -1.5 (-1.60%) | 19,470 |
| 16 Nov 2005 | INR | 96.9 | 96.95 | 93.1 | 94 | 94 | +0.3 (+0.32%) | 16,209 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 93.7 | 93.7 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 97 | 97.4 | 93 | 93.7 | 93.7 | -2.85 (-2.95%) | 10,462 |
| 11 Nov 2005 | INR | 96.5 | 97.4 | 94 | 96.55 | 96.55 | +2.85 (+3.04%) | 22,264 |
| 10 Nov 2005 | INR | 94.25 | 95.35 | 93.55 | 93.7 | 93.7 | -2.3 (-2.40%) | 11,067 |
| 9 Nov 2005 | INR | 96.85 | 96.9 | 94.75 | 96 | 96 | -0.4 (-0.41%) | 21,611 |
| 8 Nov 2005 | INR | 90 | 96.9 | 90 | 96.4 | 96.4 | +1.45 (+1.53%) | 31,488 |
| 7 Nov 2005 | INR | 91.9 | 96 | 90 | 94.95 | 94.95 | +3 (+3.26%) | 17,788 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 91.95 | 91.95 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 91.95 | 91.95 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 91.5 | 91.7 | 86.6 | 91.95 | 91.95 | +3.1 (+3.49%) | 14,608 |
| 1 Nov 2005 | INR | 90.5 | 91.25 | 87 | 88.85 | 88.85 | +1.9 (+2.19%) | 20,984 |
| 31 Oct 2005 | INR | 87 | 88.7 | 85 | 86.95 | 86.95 | +2.45 (+2.90%) | 44,610 |
| 28 Oct 2005 | INR | 89.4 | 89.4 | 83.25 | 84.5 | 84.5 | -1.95 (-2.26%) | 19,228 |
| 27 Oct 2005 | INR | 91.45 | 91.7 | 85.7 | 86.45 | 86.45 | -3.55 (-3.94%) | 19,209 |
| 26 Oct 2005 | INR | 92.75 | 92.75 | 89.1 | 90 | 90 | -1.2 (-1.32%) | 19,922 |
| 25 Oct 2005 | INR | 92.4 | 93 | 88.2 | 91.2 | 91.2 | -0.75 (-0.82%) | 20,629 |
| 24 Oct 2005 | INR | 92.1 | 92.1 | 90.2 | 91.95 | 91.95 | +4.2 (+4.79%) | 32,395 |
| 21 Oct 2005 | INR | 86.05 | 89.5 | 83.65 | 87.75 | 87.75 | -0.25 (-0.28%) | 81,178 |
