| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2005 | INR | 99.2 | 102.7 | 94.2 | 95.5 | 95.5 | -1.95 (-2.00%) | 92,399 |
| 29 Nov 2005 | INR | 94.9 | 102.7 | 89.2 | 97.45 | 97.45 | +3.25 (+3.45%) | 138,925 |
| 28 Nov 2005 | INR | 92 | 95.35 | 91.25 | 94.2 | 94.2 | +4.2 (+4.67%) | 51,155 |
| 25 Nov 2005 | INR | 88 | 92.5 | 88 | 90 | 90 | +0.65 (+0.73%) | 65,809 |
| 24 Nov 2005 | INR | 85.55 | 91.5 | 85.55 | 89.35 | 89.35 | +2.15 (+2.47%) | 28,413 |
| 23 Nov 2005 | INR | 83.5 | 87.8 | 83.5 | 87.2 | 87.2 | +1.2 (+1.40%) | 18,027 |
| 22 Nov 2005 | INR | 85.1 | 87.1 | 85 | 86 | 86 | -0.1 (-0.12%) | 10,715 |
| 21 Nov 2005 | INR | 89.45 | 89.45 | 85.5 | 86.1 | 86.1 | -0.75 (-0.86%) | 22,295 |
| 18 Nov 2005 | INR | 90 | 91.75 | 86 | 86.85 | 86.85 | -3.05 (-3.39%) | 39,634 |
| 17 Nov 2005 | INR | 86.5 | 90.85 | 85 | 89.9 | 89.9 | +3.15 (+3.63%) | 94,226 |
| 16 Nov 2005 | INR | 81 | 88.45 | 81 | 86.75 | 86.75 | +6.6 (+8.23%) | 90,541 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 80.15 | 80.15 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 84.6 | 84.6 | 80 | 80.15 | 80.15 | -1.85 (-2.26%) | 15,496 |
| 11 Nov 2005 | INR | 83.5 | 85 | 81 | 82 | 82 | -0.6 (-0.73%) | 35,871 |
| 10 Nov 2005 | INR | 81.5 | 83.55 | 78 | 82.6 | 82.6 | +2.6 (+3.25%) | 30,861 |
| 9 Nov 2005 | INR | 81.4 | 82 | 78 | 80 | 80 | -1.25 (-1.54%) | 26,842 |
| 8 Nov 2005 | INR | 80.55 | 84.9 | 80.55 | 81.25 | 81.25 | +2.7 (+3.44%) | 18,268 |
| 7 Nov 2005 | INR | 85 | 85 | 76.2 | 78.55 | 78.55 | -3.25 (-3.97%) | 25,912 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 81.8 | 81.8 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 81.8 | 81.8 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 74 | 81.1 | 70.1 | 81.8 | 81.8 | +7.8 (+10.54%) | 29,184 |
| 1 Nov 2005 | INR | 75 | 75.5 | 71.4 | 74 | 74 | -0.7 (-0.94%) | 18,296 |
| 31 Oct 2005 | INR | 65 | 74.7 | 65 | 74.7 | 74.7 | +6.75 (+9.93%) | 26,870 |
| 28 Oct 2005 | INR | 67.9 | 70 | 66 | 67.95 | 67.95 | +0.7 (+1.04%) | 17,154 |
| 27 Oct 2005 | INR | 72.1 | 73.65 | 66.5 | 67.25 | 67.25 | -5.75 (-7.88%) | 11,114 |
| 26 Oct 2005 | INR | 72 | 74 | 70.3 | 73 | 73 | -1 (-1.35%) | 6,605 |
| 25 Oct 2005 | INR | 71.9 | 76 | 71.9 | 74 | 74 | -0.3 (-0.40%) | 48,496 |
| 24 Oct 2005 | INR | 75 | 76.5 | 71.3 | 74.3 | 74.3 | +4.3 (+6.14%) | 91,897 |
| 21 Oct 2005 | INR | 69.85 | 71 | 62.3 | 70 | 70 | +3 (+4.48%) | 32,463 |
| 20 Oct 2005 | INR | 72.4 | 75 | 66.5 | 67 | 67 | -6.85 (-9.28%) | 51,283 |
