| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | INR | 24.5 | 26 | 24.5 | 25.25 | 25.25 | -0.25 (-0.98%) | 4,925 |
| 30 Nov 2005 | INR | 25.7 | 25.95 | 25.5 | 25.5 | 25.5 | -0.4 (-1.54%) | 2,174 |
| 29 Nov 2005 | INR | 25.25 | 26.1 | 25.25 | 25.9 | 25.9 | -0.1 (-0.38%) | 1,300 |
| 28 Nov 2005 | INR | 26.4 | 27 | 25.8 | 26 | 26 | -0.1 (-0.38%) | 6,310 |
| 25 Nov 2005 | INR | 24.35 | 26.85 | 24.3 | 26.1 | 26.1 | +1.25 (+5.03%) | 3,767 |
| 24 Nov 2005 | INR | 24.05 | 24.85 | 24.05 | 24.85 | 24.85 | +0.6 (+2.47%) | 1,300 |
| 23 Nov 2005 | INR | 25.65 | 25.65 | 24 | 24.25 | 24.25 | -0.75 (-3%) | 2,992 |
| 22 Nov 2005 | INR | 25.55 | 26 | 25 | 25 | 25 | -1.35 (-5.12%) | 2,200 |
| 21 Nov 2005 | INR | 26 | 26.95 | 25.55 | 26.35 | 26.35 | -0.15 (-0.57%) | 3,375 |
| 18 Nov 2005 | INR | 26.65 | 27.6 | 26.5 | 26.5 | 26.5 | 0.0 (0.0%) | 1,576 |
| 17 Nov 2005 | INR | 26 | 26.5 | 25.25 | 26.5 | 26.5 | +0.9 (+3.52%) | 2,270 |
| 16 Nov 2005 | INR | 26 | 27.65 | 25.5 | 25.6 | 25.6 | -0.5 (-1.92%) | 3,756 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 26.1 | 26.1 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 27 | 27.1 | 26.05 | 26.1 | 26.1 | -1.4 (-5.09%) | 2,054 |
| 11 Nov 2005 | INR | 26.5 | 27.5 | 26.15 | 27.5 | 27.5 | +0.8 (+3.00%) | 1,950 |
| 10 Nov 2005 | INR | 27 | 27 | 26.6 | 26.7 | 26.7 | +0.6 (+2.30%) | 1,576 |
| 9 Nov 2005 | INR | 26.05 | 28.5 | 25.65 | 26.1 | 26.1 | -1.3 (-4.74%) | 2,345 |
| 8 Nov 2005 | INR | 26 | 27.95 | 26 | 27.4 | 27.4 | +2.85 (+11.61%) | 2,310 |
| 7 Nov 2005 | INR | 24.95 | 25.95 | 23.95 | 24.55 | 24.55 | +0.5 (+2.08%) | 1,503 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 24.05 | 24.05 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 24.05 | 24.05 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 25.55 | 25.55 | 23.55 | 24.05 | 24.05 | -0.45 (-1.84%) | 895 |
| 1 Nov 2005 | INR | 25 | 25 | 24.5 | 24.5 | 24.5 | +1.45 (+6.29%) | 150 |
| 31 Oct 2005 | INR | 23 | 23.65 | 22.55 | 23.05 | 23.05 | 0.0 (0.0%) | 950 |
| 28 Oct 2005 | INR | 25.25 | 25.25 | 22.85 | 23.05 | 23.05 | -1.15 (-4.75%) | 1,855 |
| 27 Oct 2005 | INR | 26 | 26 | 24 | 24.2 | 24.2 | -1.8 (-6.92%) | 5,513 |
| 26 Oct 2005 | INR | 23.55 | 26 | 23.55 | 26 | 26 | +0.05 (+0.19%) | 2,745 |
| 25 Oct 2005 | INR | 25.5 | 26.5 | 25.5 | 25.95 | 25.95 | +0.95 (+3.80%) | 1,770 |
| 24 Oct 2005 | INR | 25.5 | 25.9 | 24.75 | 25 | 25 | +0.75 (+3.09%) | 1,687 |
| 21 Oct 2005 | INR | 27 | 27 | 24.15 | 24.25 | 24.25 | -1.25 (-4.90%) | 3,246 |
