| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | INR | 133.9 | 133.9 | 127 | 131.8 | 131.8 | +2.2 (+1.70%) | 7,674 |
| 30 Nov 2005 | INR | 132 | 134.95 | 129.1 | 129.6 | 129.6 | -2.2 (-1.67%) | 16,346 |
| 29 Nov 2005 | INR | 129.3 | 137.8 | 128.25 | 131.8 | 131.8 | +2.5 (+1.93%) | 34,631 |
| 28 Nov 2005 | INR | 129 | 135 | 128.1 | 129.3 | 129.3 | +2.05 (+1.61%) | 24,629 |
| 25 Nov 2005 | INR | 128.2 | 129.5 | 126.7 | 127.25 | 127.25 | -0.3 (-0.24%) | 13,598 |
| 24 Nov 2005 | INR | 131.7 | 132 | 126 | 127.55 | 127.55 | -1.55 (-1.20%) | 14,572 |
| 23 Nov 2005 | INR | 131 | 133.5 | 125.2 | 129.1 | 129.1 | +4.75 (+3.82%) | 17,945 |
| 22 Nov 2005 | INR | 128.3 | 128.9 | 124 | 124.35 | 124.35 | -3.95 (-3.08%) | 8,239 |
| 21 Nov 2005 | INR | 130.6 | 130.7 | 128 | 128.3 | 128.3 | -1.85 (-1.42%) | 8,589 |
| 18 Nov 2005 | INR | 131.6 | 133.05 | 129.8 | 130.15 | 130.15 | -1.45 (-1.10%) | 22,550 |
| 17 Nov 2005 | INR | 132.9 | 134.9 | 131.15 | 131.6 | 131.6 | -0.5 (-0.38%) | 13,741 |
| 16 Nov 2005 | INR | 132.9 | 134 | 131.25 | 132.1 | 132.1 | +0.2 (+0.15%) | 18,914 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 131.9 | 131.9 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 135.9 | 136.85 | 131 | 131.9 | 131.9 | -2.7 (-2.01%) | 41,843 |
| 11 Nov 2005 | INR | 134 | 143.35 | 132.5 | 134.6 | 134.6 | +1.9 (+1.43%) | 182,831 |
| 10 Nov 2005 | INR | 130.9 | 138 | 130.9 | 132.7 | 132.7 | -0.55 (-0.41%) | 18,513 |
| 9 Nov 2005 | INR | 137 | 138.5 | 130 | 133.25 | 133.25 | -3.2 (-2.35%) | 9,281 |
| 8 Nov 2005 | INR | 137.5 | 139 | 135.55 | 136.45 | 136.45 | +0.2 (+0.15%) | 8,084 |
| 7 Nov 2005 | INR | 139.85 | 142 | 135.05 | 136.25 | 136.25 | -2 (-1.45%) | 17,065 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 138.25 | 138.25 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 138.25 | 138.25 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 126.35 | 146.9 | 126.35 | 138.25 | 138.25 | +8.25 (+6.35%) | 128,685 |
| 1 Nov 2005 | INR | 132.1 | 132.1 | 128.8 | 130 | 130 | +1.1 (+0.85%) | 3,348 |
| 31 Oct 2005 | INR | 124 | 131.45 | 123.9 | 128.9 | 128.9 | +6.25 (+5.10%) | 13,890 |
| 28 Oct 2005 | INR | 124 | 127 | 120 | 122.65 | 122.65 | -2.5 (-2.00%) | 14,802 |
| 27 Oct 2005 | INR | 129.05 | 130 | 125 | 125.15 | 125.15 | -5.3 (-4.06%) | 5,955 |
| 26 Oct 2005 | INR | 132 | 134.5 | 126.05 | 130.45 | 130.45 | +0.45 (+0.35%) | 21,780 |
| 25 Oct 2005 | INR | 128.45 | 131 | 125 | 130 | 130 | +3.4 (+2.69%) | 15,863 |
| 24 Oct 2005 | INR | 121 | 127.75 | 118 | 126.6 | 126.6 | +9.45 (+8.07%) | 21,191 |
| 21 Oct 2005 | INR | 118 | 120.25 | 112.25 | 117.15 | 117.15 | -1.75 (-1.47%) | 24,325 |
