| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2005 | INR | 46.75 | 47.35 | 46.75 | 47.05 | 47.05 | -0.1 (-0.21%) | 8,887 |
| 9 Dec 2005 | INR | 47.9 | 48.4 | 47.05 | 47.15 | 47.15 | +0.15 (+0.32%) | 11,004 |
| 8 Dec 2005 | INR | 46 | 47 | 45.75 | 47 | 47 | +0.55 (+1.18%) | 7,900 |
| 7 Dec 2005 | INR | 45.55 | 46.65 | 45.55 | 46.45 | 46.45 | +0.55 (+1.20%) | 8,523 |
| 6 Dec 2005 | INR | 45.7 | 46 | 45 | 45.9 | 45.9 | -0.1 (-0.22%) | 11,131 |
| 5 Dec 2005 | INR | 45.5 | 46 | 44.55 | 46 | 46 | +1.65 (+3.72%) | 7,423 |
| 2 Dec 2005 | INR | 45.75 | 45.75 | 44.3 | 44.35 | 44.35 | -0.75 (-1.66%) | 4,285 |
| 1 Dec 2005 | INR | 45.5 | 45.5 | 44.5 | 45.1 | 45.1 | +0.1 (+0.22%) | 4,290 |
| 30 Nov 2005 | INR | 46 | 46.45 | 45 | 45 | 45 | -0.65 (-1.42%) | 7,250 |
| 29 Nov 2005 | INR | 47 | 47.15 | 45.55 | 45.65 | 45.65 | -0.85 (-1.83%) | 5,552 |
| 28 Nov 2005 | INR | 45.15 | 47 | 45.15 | 46.5 | 46.5 | +1.85 (+4.14%) | 12,478 |
| 25 Nov 2005 | INR | 45.65 | 46 | 44.65 | 44.65 | 44.65 | -0.75 (-1.65%) | 9,659 |
| 24 Nov 2005 | INR | 45.6 | 46.25 | 45.2 | 45.4 | 45.4 | +0.25 (+0.55%) | 8,390 |
| 23 Nov 2005 | INR | 44.6 | 46 | 44.6 | 45.15 | 45.15 | -0.55 (-1.20%) | 11,810 |
| 22 Nov 2005 | INR | 45.15 | 45.9 | 45.15 | 45.7 | 45.7 | +0.4 (+0.88%) | 4,497 |
| 21 Nov 2005 | INR | 45.85 | 46.7 | 45.3 | 45.3 | 45.3 | -1.4 (-3.00%) | 8,033 |
| 18 Nov 2005 | INR | 47.55 | 48 | 46 | 46.7 | 46.7 | -0.4 (-0.85%) | 13,203 |
| 17 Nov 2005 | INR | 47.25 | 47.4 | 46 | 47.1 | 47.1 | +0.2 (+0.43%) | 11,938 |
| 16 Nov 2005 | INR | 46.75 | 48.6 | 46.4 | 46.9 | 46.9 | +0.55 (+1.19%) | 12,540 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 46.35 | 46.35 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 48.6 | 48.6 | 46 | 46.35 | 46.35 | +0.1 (+0.22%) | 7,452 |
| 11 Nov 2005 | INR | 45.15 | 47 | 45.15 | 46.25 | 46.25 | +0.8 (+1.76%) | 8,920 |
| 10 Nov 2005 | INR | 45 | 45.45 | 44.45 | 45.45 | 45.45 | +0.45 (+1%) | 6,115 |
| 9 Nov 2005 | INR | 47.8 | 47.8 | 44.1 | 45 | 45 | -2.1 (-4.46%) | 17,710 |
| 8 Nov 2005 | INR | 49.9 | 49.95 | 45.1 | 47.1 | 47.1 | +1.2 (+2.61%) | 16,505 |
| 7 Nov 2005 | INR | 42.1 | 45.9 | 42.1 | 45.9 | 45.9 | +4.15 (+9.94%) | 20,610 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 41.75 | 41.75 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 41.75 | 41.75 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 40.05 | 41 | 39.8 | 41.75 | 41.75 | -0.15 (-0.36%) | 5,460 |
| 1 Nov 2005 | INR | 42 | 42 | 41 | 41.9 | 41.9 | +0.05 (+0.12%) | 10,850 |
