| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | INR | 163.5 | 166 | 161.65 | 162.7 | 162.7 | +0.6 (+0.37%) | 1,990 |
| 30 Nov 2005 | INR | 163 | 164.95 | 162 | 162.1 | 162.1 | -2.85 (-1.73%) | 2,772 |
| 29 Nov 2005 | INR | 165 | 165 | 162 | 164.95 | 164.95 | +1.4 (+0.86%) | 1,603 |
| 28 Nov 2005 | INR | 170 | 170 | 163 | 163.55 | 163.55 | -0.45 (-0.27%) | 2,002 |
| 25 Nov 2005 | INR | 166 | 166 | 164 | 164 | 164 | -0.2 (-0.12%) | 479 |
| 24 Nov 2005 | INR | 166 | 166 | 164 | 164.2 | 164.2 | +1.6 (+0.98%) | 625 |
| 23 Nov 2005 | INR | 165 | 167.5 | 162.6 | 162.6 | 162.6 | +1.5 (+0.93%) | 1,981 |
| 22 Nov 2005 | INR | 171 | 171 | 161.1 | 161.1 | 161.1 | -7.5 (-4.45%) | 1,266 |
| 21 Nov 2005 | INR | 174.8 | 174.8 | 168.6 | 168.6 | 168.6 | -2.4 (-1.40%) | 756 |
| 18 Nov 2005 | INR | 172.5 | 173.8 | 170.2 | 171 | 171 | -0.15 (-0.09%) | 2,815 |
| 17 Nov 2005 | INR | 175 | 175 | 170.7 | 171.15 | 171.15 | -3.85 (-2.20%) | 1,752 |
| 16 Nov 2005 | INR | 171.05 | 175 | 170 | 175 | 175 | +3 (+1.74%) | 2,955 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 172 | 172 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 169.5 | 173 | 169 | 172 | 172 | +5.3 (+3.18%) | 4,367 |
| 11 Nov 2005 | INR | 170 | 170 | 165.25 | 166.7 | 166.7 | +0.65 (+0.39%) | 5,570 |
| 10 Nov 2005 | INR | 168 | 169.75 | 163.6 | 166.05 | 166.05 | +0.85 (+0.51%) | 10,757 |
| 9 Nov 2005 | INR | 170 | 171.75 | 165.2 | 165.2 | 165.2 | -4.35 (-2.57%) | 3,150 |
| 8 Nov 2005 | INR | 169.45 | 172 | 167.95 | 169.55 | 169.55 | +2.2 (+1.31%) | 11,533 |
| 7 Nov 2005 | INR | 178 | 178 | 164 | 167.35 | 167.35 | +5.35 (+3.30%) | 3,144 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 162 | 162 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 162 | 162 | -1 (-0.61%) | 0 |
| 2 Nov 2005 | INR | 173.85 | 173.85 | 160 | 163 | 163 | +1 (+0.62%) | 1,480 |
| 1 Nov 2005 | INR | 160.35 | 165 | 160 | 162 | 162 | 0.0 (0.0%) | 1,796 |
| 31 Oct 2005 | INR | 156 | 162 | 154.5 | 162 | 162 | +7.6 (+4.92%) | 5,530 |
| 28 Oct 2005 | INR | 153 | 159 | 150.75 | 154.4 | 154.4 | -0.55 (-0.35%) | 4,584 |
| 27 Oct 2005 | INR | 160 | 160 | 154 | 154.95 | 154.95 | -5.05 (-3.16%) | 3,382 |
| 26 Oct 2005 | INR | 163 | 165.8 | 160 | 160 | 160 | -3.35 (-2.05%) | 13,867 |
| 25 Oct 2005 | INR | 162 | 167 | 158 | 163.35 | 163.35 | +5.25 (+3.32%) | 22,527 |
| 24 Oct 2005 | INR | 174.8 | 174.8 | 155.8 | 158.1 | 158.1 | -6.9 (-4.18%) | 5,090 |
| 21 Oct 2005 | INR | 155 | 167 | 153.5 | 165 | 165 | +3.7 (+2.29%) | 4,742 |
