| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2005 | INR | 68.25 | 77.3 | 68.25 | 77.3 | 77.3 | +6.8 (+9.65%) | 9,353 |
| 8 Dec 2005 | INR | 66.1 | 71 | 66.1 | 70.5 | 70.5 | +2.45 (+3.60%) | 2,550 |
| 7 Dec 2005 | INR | 68.75 | 69.8 | 67.25 | 68.05 | 68.05 | -0.65 (-0.95%) | 1,315 |
| 6 Dec 2005 | INR | 69.95 | 70.5 | 68 | 68.7 | 68.7 | -1.3 (-1.86%) | 4,651 |
| 5 Dec 2005 | INR | 72.25 | 72.25 | 69.2 | 70 | 70 | 0.0 (0.0%) | 1,525 |
| 2 Dec 2005 | INR | 70.6 | 72 | 70 | 70 | 70 | -0.6 (-0.85%) | 4,202 |
| 1 Dec 2005 | INR | 72.5 | 73 | 70.6 | 70.6 | 70.6 | -2.65 (-3.62%) | 3,273 |
| 30 Nov 2005 | INR | 72.3 | 76 | 72.3 | 73.25 | 73.25 | +1.25 (+1.74%) | 2,555 |
| 29 Nov 2005 | INR | 73 | 73.95 | 72 | 72 | 72 | -1.05 (-1.44%) | 820 |
| 28 Nov 2005 | INR | 73.5 | 76 | 72.75 | 73.05 | 73.05 | -0.45 (-0.61%) | 2,637 |
| 25 Nov 2005 | INR | 72.75 | 73.5 | 72.15 | 73.5 | 73.5 | +1.4 (+1.94%) | 690 |
| 24 Nov 2005 | INR | 71.35 | 73.95 | 71.35 | 72.1 | 72.1 | +0.75 (+1.05%) | 602 |
| 23 Nov 2005 | INR | 74.05 | 74.1 | 71 | 71.35 | 71.35 | -2.75 (-3.71%) | 1,572 |
| 22 Nov 2005 | INR | 77.85 | 77.9 | 74.1 | 74.1 | 74.1 | -2.3 (-3.01%) | 2,267 |
| 21 Nov 2005 | INR | 78.95 | 80 | 76 | 76.4 | 76.4 | -0.6 (-0.78%) | 1,725 |
| 18 Nov 2005 | INR | 76.35 | 78.2 | 76.35 | 77 | 77 | +0.6 (+0.79%) | 1,150 |
| 17 Nov 2005 | INR | 78 | 78 | 74.1 | 76.4 | 76.4 | -0.6 (-0.78%) | 1,430 |
| 16 Nov 2005 | INR | 79.1 | 79.7 | 76.4 | 77 | 77 | -1.6 (-2.04%) | 800 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 78.6 | 78.6 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 77.95 | 79.9 | 77.95 | 78.6 | 78.6 | +2.3 (+3.01%) | 4,773 |
| 11 Nov 2005 | INR | 78.85 | 79.15 | 76 | 76.3 | 76.3 | +0.75 (+0.99%) | 6,706 |
| 10 Nov 2005 | INR | 73.5 | 78.65 | 73.5 | 75.55 | 75.55 | -1.45 (-1.88%) | 2,555 |
| 9 Nov 2005 | INR | 75 | 80.5 | 75 | 77 | 77 | +3.15 (+4.27%) | 8,241 |
| 8 Nov 2005 | INR | 71 | 77 | 70.3 | 73.85 | 73.85 | +3.85 (+5.50%) | 8,430 |
| 7 Nov 2005 | INR | 64.05 | 73 | 64.05 | 70 | 70 | +1.05 (+1.52%) | 4,120 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 68.95 | 68.95 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 68.95 | 68.95 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 64.1 | 66 | 64 | 68.95 | 68.95 | +2.5 (+3.76%) | 1,712 |
| 1 Nov 2005 | INR | 66 | 68 | 66 | 66.45 | 66.45 | +1.1 (+1.68%) | 378 |
| 31 Oct 2005 | INR | 65.9 | 65.9 | 62.8 | 65.35 | 65.35 | +2.35 (+3.73%) | 1,478 |
