| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2005 | INR | 95 | 96.7 | 88.25 | 92 | 92 | -0.1 (-0.11%) | 995 |
| 8 Dec 2005 | INR | 92 | 98 | 92 | 92.1 | 92.1 | -1.9 (-2.02%) | 336 |
| 7 Dec 2005 | INR | 88 | 94 | 88 | 94 | 94 | +3.95 (+4.39%) | 245 |
| 6 Dec 2005 | INR | 94.45 | 94.6 | 90.05 | 90.05 | 90.05 | -1.75 (-1.91%) | 1,985 |
| 5 Dec 2005 | INR | 85 | 91.8 | 85 | 91.8 | 91.8 | +4.75 (+5.46%) | 941 |
| 2 Dec 2005 | INR | 85.05 | 88 | 85.05 | 87.05 | 87.05 | +0.75 (+0.87%) | 1,194 |
| 1 Dec 2005 | INR | 85 | 89 | 82.05 | 86.3 | 86.3 | +1.2 (+1.41%) | 844 |
| 30 Nov 2005 | INR | 81.55 | 88.7 | 81.55 | 85.1 | 85.1 | +0.6 (+0.71%) | 451 |
| 29 Nov 2005 | INR | 82 | 89 | 82 | 84.5 | 84.5 | -1.7 (-1.97%) | 703 |
| 28 Nov 2005 | INR | 85.5 | 91.55 | 85 | 86.2 | 86.2 | -1.75 (-1.99%) | 379 |
| 25 Nov 2005 | INR | 79.75 | 87.95 | 79.75 | 87.95 | 87.95 | +4.15 (+4.95%) | 405 |
| 24 Nov 2005 | INR | 81.75 | 85 | 81.75 | 83.8 | 83.8 | -1.75 (-2.05%) | 652 |
| 23 Nov 2005 | INR | 85.6 | 89 | 85.55 | 85.55 | 85.55 | -4.45 (-4.94%) | 533 |
| 22 Nov 2005 | INR | 86.5 | 90 | 86.4 | 90 | 90 | -0.9 (-0.99%) | 540 |
| 21 Nov 2005 | INR | 89.6 | 93.9 | 89.6 | 90.9 | 90.9 | -3.4 (-3.61%) | 136 |
| 18 Nov 2005 | INR | 97 | 100 | 94.1 | 94.3 | 94.3 | -2.2 (-2.28%) | 1,150 |
| 17 Nov 2005 | INR | 103 | 103.15 | 96.5 | 96.5 | 96.5 | -1.75 (-1.78%) | 1,351 |
| 16 Nov 2005 | INR | 94 | 98.25 | 94 | 98.25 | 98.25 | -0.65 (-0.66%) | 178 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 98.9 | 98.9 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 92.05 | 99 | 92.05 | 98.9 | 98.9 | +4.4 (+4.66%) | 100 |
| 11 Nov 2005 | INR | 97.8 | 98.15 | 94.5 | 94.5 | 94.5 | +1 (+1.07%) | 1,426 |
| 10 Nov 2005 | INR | 93.5 | 93.6 | 89 | 93.5 | 93.5 | +4.35 (+4.88%) | 1,561 |
| 9 Nov 2005 | INR | 86.7 | 89.15 | 86.7 | 89.15 | 89.15 | +4.2 (+4.94%) | 285 |
| 8 Nov 2005 | INR | 84.9 | 84.95 | 81.55 | 84.95 | 84.95 | +4 (+4.94%) | 226 |
| 7 Nov 2005 | INR | 79.9 | 80.95 | 79.9 | 80.95 | 80.95 | +3.85 (+4.99%) | 149 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 77.1 | 77.1 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 77.1 | 77.1 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 76.3 | 77.1 | 76.3 | 77.1 | 77.1 | -1.5 (-1.91%) | 36 |
| 1 Nov 2005 | INR | 75 | 78.6 | 75 | 78.6 | 78.6 | +3.7 (+4.94%) | 81 |
| 31 Oct 2005 | INR | 75.05 | 75.05 | 72.3 | 74.9 | 74.9 | -1.2 (-1.58%) | 1,195 |
