| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2005 | INR | 41 | 41.5 | 40.1 | 41.5 | 8.3 | +1 (+2.47%) | 4,412 |
| 5 Dec 2005 | INR | 43 | 43.5 | 40.5 | 40.5 | 8.1 | -0.6 (-1.46%) | 5,700 |
| 2 Dec 2005 | INR | 44.3 | 44.4 | 41 | 41.1 | 8.22 | -0.4 (-0.96%) | 5,652 |
| 1 Dec 2005 | INR | 41.5 | 42.15 | 41.45 | 41.5 | 8.3 | +0.2 (+0.48%) | 1,900 |
| 30 Nov 2005 | INR | 44 | 44 | 41.3 | 41.3 | 8.26 | -0.7 (-1.67%) | 7,070 |
| 29 Nov 2005 | INR | 42 | 43 | 42 | 42 | 8.4 | -0.65 (-1.52%) | 9,402 |
| 28 Nov 2005 | INR | 42 | 43 | 41.35 | 42.65 | 8.53 | +0.2 (+0.47%) | 6,100 |
| 25 Nov 2005 | INR | 42.5 | 47 | 42.25 | 42.45 | 8.49 | -2.65 (-5.88%) | 24,402 |
| 24 Nov 2005 | INR | 46.95 | 46.95 | 45 | 45.1 | 9.02 | -0.15 (-0.33%) | 13,634 |
| 23 Nov 2005 | INR | 41.5 | 45.25 | 40.75 | 45.25 | 9.05 | +4.25 (+10.37%) | 16,584 |
| 22 Nov 2005 | INR | 42.8 | 43.5 | 41 | 41 | 8.2 | -3.6 (-8.07%) | 4,702 |
| 21 Nov 2005 | INR | 47 | 49.5 | 44.15 | 44.6 | 8.92 | -3.65 (-7.56%) | 30,618 |
| 18 Nov 2005 | INR | 47.8 | 48.8 | 45.75 | 48.25 | 9.65 | +2.75 (+6.04%) | 28,026 |
| 17 Nov 2005 | INR | 42.95 | 45.5 | 42.5 | 45.5 | 9.1 | +4 (+9.64%) | 36,732 |
| 16 Nov 2005 | INR | 41.3 | 41.55 | 40.1 | 41.5 | 8.3 | +0.8 (+1.97%) | 6,822 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 40.7 | 8.14 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 41 | 41 | 40.1 | 40.7 | 8.14 | +1.65 (+4.23%) | 1,810 |
| 11 Nov 2005 | INR | 40.05 | 40.95 | 39.05 | 39.05 | 7.81 | -0.35 (-0.89%) | 7,290 |
| 10 Nov 2005 | INR | 40 | 40 | 39.15 | 39.4 | 7.88 | -0.6 (-1.50%) | 2,392 |
| 9 Nov 2005 | INR | 42.5 | 42.75 | 40 | 40 | 8 | -1.5 (-3.61%) | 6,804 |
| 8 Nov 2005 | INR | 42 | 43.4 | 40.55 | 41.5 | 8.3 | +0.2 (+0.48%) | 7,906 |
| 7 Nov 2005 | INR | 44.4 | 45 | 40 | 41.3 | 8.26 | -0.7 (-1.67%) | 11,940 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 42 | 8.4 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 42 | 8.4 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 42.1 | 46.7 | 42.1 | 42 | 8.4 | -1.9 (-4.33%) | 6,356 |
| 1 Nov 2005 | INR | 42.8 | 43.9 | 42.6 | 43.9 | 8.78 | +2.6 (+6.30%) | 5,050 |
| 31 Oct 2005 | INR | 36 | 41.3 | 35 | 41.3 | 8.26 | +3.75 (+9.99%) | 60,088 |
| 28 Oct 2005 | INR | 39.35 | 40 | 37.55 | 37.55 | 7.51 | -3.95 (-9.52%) | 8,420 |
| 27 Oct 2005 | INR | 44.8 | 44.8 | 41.5 | 41.5 | 8.3 | -4.45 (-9.68%) | 2,270 |
| 26 Oct 2005 | INR | 43 | 48 | 43 | 45.95 | 9.19 | -1.15 (-2.44%) | 2,980 |
