| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2005 | INR | 129.9 | 140 | 128.5 | 136 | 27.2 | +7.75 (+6.04%) | 151,458 |
| 24 Nov 2005 | INR | 124.1 | 131 | 123.6 | 128.25 | 25.65 | +3.25 (+2.60%) | 88,363 |
| 23 Nov 2005 | INR | 127.5 | 127.6 | 124.05 | 125 | 25 | +0.7 (+0.56%) | 11,752 |
| 22 Nov 2005 | INR | 126.5 | 127 | 123.55 | 124.3 | 24.86 | -0.7 (-0.56%) | 14,992 |
| 21 Nov 2005 | INR | 124 | 128 | 123.2 | 125 | 25 | +0.6 (+0.48%) | 42,806 |
| 18 Nov 2005 | INR | 124.9 | 125.5 | 123.05 | 124.4 | 24.88 | -0.35 (-0.28%) | 44,927 |
| 17 Nov 2005 | INR | 123 | 125.8 | 121.5 | 124.75 | 24.95 | +1.75 (+1.42%) | 30,073 |
| 16 Nov 2005 | INR | 123.4 | 124.5 | 121.05 | 123 | 24.6 | -0.4 (-0.32%) | 36,570 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 123.4 | 24.68 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 119 | 124.65 | 119 | 123.4 | 24.68 | +5.3 (+4.49%) | 40,969 |
| 11 Nov 2005 | INR | 114.25 | 118.5 | 114.25 | 118.1 | 23.62 | +3 (+2.61%) | 30,733 |
| 10 Nov 2005 | INR | 117 | 117 | 112.4 | 115.1 | 23.02 | +1.1 (+0.96%) | 9,556 |
| 9 Nov 2005 | INR | 115 | 115 | 112.5 | 114 | 22.8 | -0.4 (-0.35%) | 7,442 |
| 8 Nov 2005 | INR | 115.55 | 117 | 113.05 | 114.4 | 22.88 | -1.05 (-0.91%) | 18,474 |
| 7 Nov 2005 | INR | 114.9 | 117 | 114 | 115.45 | 23.09 | +1 (+0.87%) | 18,015 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 114.45 | 22.89 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 114.45 | 22.89 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 120 | 120 | 112 | 114.45 | 22.89 | -1.55 (-1.34%) | 10,007 |
| 1 Nov 2005 | INR | 116 | 119 | 112 | 116 | 23.2 | +3.75 (+3.34%) | 20,167 |
| 31 Oct 2005 | INR | 103 | 114.25 | 103 | 112.25 | 22.45 | +12.85 (+12.93%) | 100,298 |
| 28 Oct 2005 | INR | 98 | 99.4 | 97.5 | 99.4 | 19.88 | +1.15 (+1.17%) | 11,753 |
| 27 Oct 2005 | INR | 99 | 102 | 97.15 | 98.25 | 19.65 | +0.85 (+0.87%) | 16,738 |
| 26 Oct 2005 | INR | 103.1 | 104.3 | 96.25 | 97.4 | 19.48 | -3.7 (-3.66%) | 28,565 |
| 25 Oct 2005 | INR | 105.05 | 107 | 101.1 | 101.1 | 20.22 | -3.4 (-3.25%) | 13,178 |
| 24 Oct 2005 | INR | 106.1 | 112.8 | 104.1 | 104.5 | 20.9 | -5.8 (-5.26%) | 33,571 |
| 21 Oct 2005 | INR | 100 | 110.3 | 100 | 110.3 | 22.06 | +5.15 (+4.90%) | 27,255 |
| 20 Oct 2005 | INR | 110.95 | 110.95 | 104 | 105.15 | 21.03 | +4.75 (+4.73%) | 61,985 |
| 19 Oct 2005 | INR | 111.75 | 111.75 | 100 | 100.4 | 20.08 | -13.6 (-11.93%) | 65,901 |
| 18 Oct 2005 | INR | 113.55 | 115 | 112.35 | 114 | 22.8 | +0.45 (+0.40%) | 52,095 |
| 17 Oct 2005 | INR | 117.55 | 117.7 | 112.4 | 113.55 | 22.71 | -5.4 (-4.54%) | 103,791 |
