| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2005 | INR | 1,761 | 1,793.9 | 1,760.2 | 1,780.9 | 1,780.9 | +20.8 (+1.18%) | 1,228 |
| 28 Nov 2005 | INR | 1,800 | 1,800 | 1,760.1 | 1,760.1 | 1,760.1 | +29.1 (+1.68%) | 1,985 |
| 25 Nov 2005 | INR | 1,748.9 | 1,748.9 | 1,731 | 1,731 | 1,731 | +11 (+0.64%) | 341 |
| 24 Nov 2005 | INR | 1,720 | 1,747 | 1,711 | 1,720 | 1,720 | +9.95 (+0.58%) | 989 |
| 23 Nov 2005 | INR | 1,698 | 1,720 | 1,679.8 | 1,710.05 | 1,710.05 | +8.9 (+0.52%) | 470 |
| 22 Nov 2005 | INR | 1,739 | 1,750 | 1,695 | 1,701.15 | 1,701.15 | -28.95 (-1.67%) | 1,075 |
| 21 Nov 2005 | INR | 1,780 | 1,787 | 1,730.1 | 1,730.1 | 1,730.1 | -41.15 (-2.32%) | 1,932 |
| 18 Nov 2005 | INR | 1,824 | 1,850 | 1,760 | 1,771.25 | 1,771.25 | -122.5 (-6.47%) | 6,415 |
| 17 Nov 2005 | INR | 1,844.7 | 1,910 | 1,838 | 1,893.75 | 1,893.75 | +75.85 (+4.17%) | 10,224 |
| 16 Nov 2005 | INR | 1,790 | 1,865 | 1,780 | 1,817.9 | 1,817.9 | +61.3 (+3.49%) | 16,664 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 1,756.6 | 1,756.6 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 1,736.3 | 1,768.85 | 1,735.05 | 1,756.6 | 1,756.6 | +20.25 (+1.17%) | 5,336 |
| 11 Nov 2005 | INR | 1,699 | 1,745 | 1,670 | 1,736.35 | 1,736.35 | +56.35 (+3.35%) | 2,422 |
| 10 Nov 2005 | INR | 1,670 | 1,689.95 | 1,666.1 | 1,680 | 1,680 | +10 (+0.60%) | 159 |
| 9 Nov 2005 | INR | 1,692 | 1,710 | 1,670 | 1,670 | 1,670 | -30 (-1.76%) | 473 |
| 8 Nov 2005 | INR | 1,721 | 1,721 | 1,670.1 | 1,700 | 1,700 | +30 (+1.80%) | 752 |
| 7 Nov 2005 | INR | 1,670 | 1,700 | 1,658 | 1,670 | 1,670 | +45 (+2.77%) | 1,399 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 1,625 | 1,625 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 1,625 | 1,625 | -10.45 (-0.64%) | 0 |
| 2 Nov 2005 | INR | 1,645 | 1,645 | 1,620 | 1,635.45 | 1,635.45 | -17.55 (-1.06%) | 307 |
| 1 Nov 2005 | INR | 1,649 | 1,668.5 | 1,635.1 | 1,653 | 1,653 | +28 (+1.72%) | 437 |
| 31 Oct 2005 | INR | 1,561 | 1,632 | 1,561 | 1,625 | 1,625 | +44 (+2.78%) | 833 |
| 28 Oct 2005 | INR | 1,620 | 1,640 | 1,580 | 1,581 | 1,581 | -23.1 (-1.44%) | 1,377 |
| 27 Oct 2005 | INR | 1,632.8 | 1,655 | 1,601.05 | 1,604.1 | 1,604.1 | +15.1 (+0.95%) | 741 |
| 26 Oct 2005 | INR | 1,595 | 1,610 | 1,576 | 1,589 | 1,589 | -1 (-0.06%) | 236 |
| 25 Oct 2005 | INR | 1,600 | 1,609.75 | 1,575 | 1,590 | 1,590 | -9.6 (-0.60%) | 655 |
| 24 Oct 2005 | INR | 1,575 | 1,623 | 1,560 | 1,599.6 | 1,599.6 | +63.6 (+4.14%) | 478 |
| 21 Oct 2005 | INR | 1,571 | 1,639 | 1,535.1 | 1,536 | 1,536 | -39 (-2.48%) | 1,338 |
| 20 Oct 2005 | INR | 1,625 | 1,625 | 1,553 | 1,575 | 1,575 | -17 (-1.07%) | 527 |
| 19 Oct 2005 | INR | 1,562.05 | 1,605 | 1,562.05 | 1,592 | 1,592 | +8.5 (+0.54%) | 5,185 |
