| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2005 | INR | 106.6 | 108.65 | 103.7 | 104.25 | 104.25 | -1.25 (-1.18%) | 29,998 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 105.5 | 105.5 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 103 | 106.55 | 103 | 105.5 | 105.5 | +1.6 (+1.54%) | 24,429 |
| 11 Nov 2005 | INR | 101.85 | 105 | 100.7 | 103.9 | 103.9 | +3.9 (+3.90%) | 39,959 |
| 10 Nov 2005 | INR | 100 | 100.3 | 98.65 | 100 | 100 | +1.35 (+1.37%) | 6,655 |
| 9 Nov 2005 | INR | 101.9 | 103.45 | 98 | 98.65 | 98.65 | -2.05 (-2.04%) | 11,379 |
| 8 Nov 2005 | INR | 95 | 106.05 | 94.95 | 100.7 | 100.7 | +5.7 (+6%) | 49,530 |
| 7 Nov 2005 | INR | 95 | 95.5 | 94 | 95 | 95 | +0.9 (+0.96%) | 9,430 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 94.1 | 94.1 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 94.1 | 94.1 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 94 | 94.5 | 92 | 94.1 | 94.1 | +0.1 (+0.11%) | 5,079 |
| 1 Nov 2005 | INR | 95.95 | 95.95 | 93.55 | 94 | 94 | +1.5 (+1.62%) | 4,078 |
| 31 Oct 2005 | INR | 92 | 94.5 | 90.8 | 92.5 | 92.5 | +1.25 (+1.37%) | 15,738 |
| 28 Oct 2005 | INR | 94.5 | 95.95 | 90 | 91.25 | 91.25 | -5.25 (-5.44%) | 23,292 |
| 27 Oct 2005 | INR | 96.6 | 99.8 | 95.5 | 96.5 | 96.5 | +1.5 (+1.58%) | 8,564 |
| 26 Oct 2005 | INR | 99 | 102.2 | 94.5 | 95 | 95 | -5.1 (-5.09%) | 17,884 |
| 25 Oct 2005 | INR | 101.5 | 102.2 | 100 | 100.1 | 100.1 | +0.35 (+0.35%) | 72,687 |
| 24 Oct 2005 | INR | 96.2 | 104 | 95 | 99.75 | 99.75 | +3.8 (+3.96%) | 23,390 |
| 21 Oct 2005 | INR | 97 | 99.95 | 95 | 95.95 | 95.95 | -0.9 (-0.93%) | 21,266 |
| 20 Oct 2005 | INR | 103 | 105.45 | 95.1 | 96.85 | 96.85 | -3.15 (-3.15%) | 31,575 |
| 19 Oct 2005 | INR | 109 | 109 | 98.15 | 100 | 100 | -9.5 (-8.68%) | 86,718 |
| 18 Oct 2005 | INR | 97 | 113 | 93 | 109.5 | 109.5 | +13.65 (+14.24%) | 165,799 |
| 17 Oct 2005 | INR | 98 | 100 | 95.15 | 95.85 | 95.85 | -4.15 (-4.15%) | 10,560 |
| 14 Oct 2005 | INR | 102 | 103 | 98 | 100 | 100 | -2.25 (-2.20%) | 22,816 |
| 13 Oct 2005 | INR | 101 | 107.85 | 101 | 102.25 | 102.25 | -3.7 (-3.49%) | 11,866 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 105.95 | 105.95 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 106.1 | 108 | 103.9 | 105.95 | 105.95 | -0.55 (-0.52%) | 8,424 |
| 10 Oct 2005 | INR | 107.75 | 108.5 | 106.3 | 106.5 | 106.5 | -1.5 (-1.39%) | 9,640 |
| 7 Oct 2005 | INR | 108.1 | 110 | 106.75 | 108 | 108 | -0.9 (-0.83%) | 17,480 |
| 6 Oct 2005 | INR | 106.1 | 110 | 106.1 | 108.9 | 108.9 | +0.85 (+0.79%) | 6,797 |
