| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2005 | INR | 46 | 46.5 | 44.7 | 45.8 | 45.8 | -1.1 (-2.35%) | 1,530 |
| 28 Nov 2005 | INR | 47.1 | 47.1 | 46 | 46.9 | 46.9 | +0.4 (+0.86%) | 1,660 |
| 25 Nov 2005 | INR | 45.25 | 47.45 | 45.25 | 46.5 | 46.5 | -1.2 (-2.52%) | 750 |
| 24 Nov 2005 | INR | 48 | 48 | 45 | 47.7 | 47.7 | +1.2 (+2.58%) | 2,106 |
| 23 Nov 2005 | INR | 45 | 46.5 | 45 | 46.5 | 46.5 | +1.3 (+2.88%) | 1,400 |
| 22 Nov 2005 | INR | 45.2 | 45.2 | 45.2 | 45.2 | 45.2 | -1.3 (-2.80%) | 100 |
| 21 Nov 2005 | INR | 45.5 | 46.5 | 45.35 | 46.5 | 46.5 | +0.1 (+0.22%) | 1,300 |
| 18 Nov 2005 | INR | 46 | 47.9 | 45.85 | 46.4 | 46.4 | -0.45 (-0.96%) | 1,750 |
| 17 Nov 2005 | INR | 47.7 | 47.9 | 45.8 | 46.85 | 46.85 | -1.25 (-2.60%) | 1,300 |
| 16 Nov 2005 | INR | 47.1 | 49 | 47.1 | 48.1 | 48.1 | +0.6 (+1.26%) | 980 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 47.5 | 47.5 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 47.95 | 50 | 47.5 | 47.5 | 47.5 | -0.5 (-1.04%) | 2,866 |
| 11 Nov 2005 | INR | 49.5 | 49.5 | 48 | 48 | 48 | -1.1 (-2.24%) | 975 |
| 10 Nov 2005 | INR | 48.05 | 49.1 | 47.05 | 49.1 | 49.1 | +1.2 (+2.51%) | 550 |
| 9 Nov 2005 | INR | 49.5 | 50.5 | 47.9 | 47.9 | 47.9 | -2.5 (-4.96%) | 1,035 |
| 8 Nov 2005 | INR | 49 | 50.4 | 48.05 | 50.4 | 50.4 | +2.4 (+5%) | 2,086 |
| 7 Nov 2005 | INR | 48 | 49.2 | 47.35 | 48 | 48 | -0.95 (-1.94%) | 2,510 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 48.95 | 48.95 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 48.95 | 48.95 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 45.6 | 46.9 | 45.55 | 48.95 | 48.95 | +1.95 (+4.15%) | 450 |
| 1 Nov 2005 | INR | 47.9 | 48 | 45.05 | 47 | 47 | 0.0 (0.0%) | 1,026 |
| 31 Oct 2005 | INR | 45 | 47 | 45 | 47 | 47 | -0.1 (-0.21%) | 650 |
| 28 Oct 2005 | INR | 47.05 | 47.95 | 47 | 47.1 | 47.1 | -1.9 (-3.88%) | 350 |
| 27 Oct 2005 | INR | 49.45 | 49.45 | 48.3 | 49 | 49 | -1 (-2%) | 905 |
| 26 Oct 2005 | INR | 50.05 | 50.05 | 49.8 | 50 | 50 | -0.5 (-0.99%) | 2,934 |
| 25 Oct 2005 | INR | 50.5 | 50.5 | 48.1 | 50.5 | 50.5 | +0.65 (+1.30%) | 3,350 |
| 24 Oct 2005 | INR | 46.05 | 50.15 | 46.05 | 49.85 | 49.85 | +1.35 (+2.78%) | 10,178 |
| 21 Oct 2005 | INR | 46.3 | 48.5 | 46.25 | 48.5 | 48.5 | -0.5 (-1.02%) | 3,175 |
| 20 Oct 2005 | INR | 47.85 | 50 | 46.6 | 49 | 49 | +0.05 (+0.10%) | 10,198 |
| 19 Oct 2005 | INR | 49.05 | 49.95 | 48.95 | 48.95 | 48.95 | -2.55 (-4.95%) | 2,208 |
