| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2005 | INR | 107 | 108 | 106 | 108 | 108 | +1.2 (+1.12%) | 205 |
| 6 Dec 2005 | INR | 105 | 107.1 | 100 | 106.8 | 106.8 | +4.8 (+4.71%) | 1,187 |
| 5 Dec 2005 | INR | 102.05 | 102.05 | 102 | 102 | 102 | -2 (-1.92%) | 25 |
| 2 Dec 2005 | INR | 108 | 108 | 103.9 | 104 | 104 | -4.6 (-4.24%) | 400 |
| 1 Dec 2005 | INR | 108.6 | 108.6 | 108.6 | 108.6 | 108.6 | +0.6 (+0.56%) | 100 |
| 30 Nov 2005 | INR | 110 | 114 | 108 | 108 | 108 | -5 (-4.42%) | 625 |
| 29 Nov 2005 | INR | 112 | 114.5 | 112 | 113 | 113 | -3 (-2.59%) | 400 |
| 28 Nov 2005 | INR | 113 | 118 | 113 | 116 | 116 | -1 (-0.85%) | 2,013 |
| 25 Nov 2005 | INR | 118 | 118 | 113 | 117 | 117 | +0.15 (+0.13%) | 335 |
| 24 Nov 2005 | INR | 116 | 116.9 | 113 | 116.85 | 116.85 | +5.5 (+4.94%) | 1,230 |
| 23 Nov 2005 | INR | 111.3 | 111.35 | 108.05 | 111.35 | 111.35 | +5.3 (+5.00%) | 1,535 |
| 22 Nov 2005 | INR | 103 | 106.1 | 101.75 | 106.05 | 106.05 | +5 (+4.95%) | 1,199 |
| 21 Nov 2005 | INR | 104.95 | 105 | 101.05 | 101.05 | 101.05 | -3.95 (-3.76%) | 275 |
| 18 Nov 2005 | INR | 112 | 112 | 105 | 105 | 105 | -5 (-4.55%) | 1,310 |
| 17 Nov 2005 | INR | 116 | 116 | 110 | 110 | 110 | -6.55 (-5.62%) | 1,000 |
| 16 Nov 2005 | INR | 115 | 116.55 | 114 | 116.55 | 116.55 | +5.55 (+5%) | 625 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 111 | 111 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 111 | 117 | 111 | 111 | 111 | -2.6 (-2.29%) | 280 |
| 11 Nov 2005 | INR | 118.9 | 118.9 | 113.6 | 113.6 | 113.6 | +0.35 (+0.31%) | 2,001 |
| 10 Nov 2005 | INR | 109.95 | 118 | 109.95 | 113.25 | 113.25 | -2.45 (-2.12%) | 2,163 |
| 9 Nov 2005 | INR | 121 | 121 | 115.5 | 115.7 | 115.7 | -2.95 (-2.49%) | 1,063 |
| 8 Nov 2005 | INR | 113 | 118.65 | 113 | 118.65 | 118.65 | +5.65 (+5%) | 484 |
| 7 Nov 2005 | INR | 112 | 113 | 112 | 113 | 113 | +5.1 (+4.73%) | 365 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 107.9 | 107.9 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 107.9 | 107.9 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 98.5 | 107.9 | 98.5 | 107.9 | 107.9 | +4.9 (+4.76%) | 6 |
| 1 Nov 2005 | INR | 111 | 111 | 103 | 103 | 103 | -5.1 (-4.72%) | 52 |
| 31 Oct 2005 | INR | 0 | 0 | 0 | 108.1 | 108.1 | 0.0 (0.0%) | 0 |
| 28 Oct 2005 | INR | 114.5 | 114.5 | 108.1 | 108.1 | 108.1 | -0.1 (-0.09%) | 210 |
| 27 Oct 2005 | INR | 108.05 | 114.2 | 108.05 | 108.2 | 108.2 | -0.6 (-0.55%) | 1,174 |
