| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | INR | 103.8 | 103.95 | 97.75 | 98.7 | 98.7 | -0.85 (-0.85%) | 31,660 |
| 30 Nov 2005 | INR | 96.25 | 99.65 | 95.5 | 99.55 | 99.55 | +4.55 (+4.79%) | 105,187 |
| 29 Nov 2005 | INR | 92.8 | 98 | 91 | 95 | 95 | +1.45 (+1.55%) | 71,011 |
| 28 Nov 2005 | INR | 90.5 | 93.55 | 90.5 | 93.55 | 93.55 | +5.3 (+6.01%) | 74,487 |
| 25 Nov 2005 | INR | 91.3 | 92.9 | 87.6 | 88.25 | 88.25 | -2 (-2.22%) | 26,781 |
| 24 Nov 2005 | INR | 92.35 | 94 | 89.5 | 90.25 | 90.25 | -0.2 (-0.22%) | 43,074 |
| 23 Nov 2005 | INR | 86.5 | 90.45 | 86.5 | 90.45 | 90.45 | +4.45 (+5.17%) | 108,128 |
| 22 Nov 2005 | INR | 88 | 88.6 | 85 | 86 | 86 | -2.2 (-2.49%) | 45,879 |
| 21 Nov 2005 | INR | 89.45 | 91.8 | 87.5 | 88.2 | 88.2 | -3.55 (-3.87%) | 74,428 |
| 18 Nov 2005 | INR | 92.1 | 94.75 | 91 | 91.75 | 91.75 | -0.35 (-0.38%) | 36,663 |
| 17 Nov 2005 | INR | 92.5 | 93 | 88.35 | 92.1 | 92.1 | +2.2 (+2.45%) | 35,134 |
| 16 Nov 2005 | INR | 84.9 | 89.9 | 84.9 | 89.9 | 89.9 | +4.25 (+4.96%) | 40,104 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 85.65 | 85.65 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 83.8 | 86.7 | 82.55 | 85.65 | 85.65 | +3.05 (+3.69%) | 66,328 |
| 11 Nov 2005 | INR | 79.75 | 84 | 79.75 | 82.6 | 82.6 | +2.6 (+3.25%) | 38,560 |
| 10 Nov 2005 | INR | 82.7 | 83 | 79 | 80 | 80 | -1.7 (-2.08%) | 39,658 |
| 9 Nov 2005 | INR | 86 | 86.95 | 81.7 | 81.7 | 81.7 | -4.25 (-4.94%) | 26,477 |
| 8 Nov 2005 | INR | 84.8 | 87 | 82 | 85.95 | 85.95 | +2.65 (+3.18%) | 43,316 |
| 7 Nov 2005 | INR | 80 | 83.5 | 80 | 83.3 | 83.3 | +3.75 (+4.71%) | 32,811 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 79.55 | 79.55 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 79.55 | 79.55 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 80.5 | 81 | 78 | 79.55 | 79.55 | -1.9 (-2.33%) | 10,452 |
| 1 Nov 2005 | INR | 82.9 | 82.9 | 80.5 | 81.45 | 81.45 | +1.7 (+2.13%) | 10,691 |
| 31 Oct 2005 | INR | 78.5 | 80.95 | 78 | 79.75 | 79.75 | +1.9 (+2.44%) | 19,084 |
| 28 Oct 2005 | INR | 84.75 | 87.85 | 77.5 | 77.85 | 77.85 | -7.1 (-8.36%) | 41,408 |
| 27 Oct 2005 | INR | 91.9 | 94 | 83.5 | 84.95 | 84.95 | -0.65 (-0.76%) | 169,764 |
| 26 Oct 2005 | INR | 80 | 85.6 | 80 | 85.6 | 85.6 | +7.75 (+9.96%) | 35,626 |
| 25 Oct 2005 | INR | 70.05 | 77.85 | 70.05 | 77.85 | 77.85 | +7.05 (+9.96%) | 29,371 |
| 24 Oct 2005 | INR | 73.45 | 74.5 | 70 | 70.8 | 70.8 | -0.8 (-1.12%) | 28,241 |
| 21 Oct 2005 | INR | 70 | 73 | 63.7 | 71.6 | 71.6 | +0.95 (+1.34%) | 76,885 |
