| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | INR | 120 | 125.2 | 119.7 | 123 | 123 | +1.05 (+0.86%) | 31,639 |
| 30 Nov 2005 | INR | 127.2 | 131 | 121 | 121.95 | 121.95 | -3.6 (-2.87%) | 34,020 |
| 29 Nov 2005 | INR | 129.65 | 129.65 | 122.55 | 125.55 | 125.55 | -2.5 (-1.95%) | 25,574 |
| 28 Nov 2005 | INR | 128.4 | 131.6 | 124.05 | 128.05 | 128.05 | +0.65 (+0.51%) | 30,486 |
| 25 Nov 2005 | INR | 125.1 | 132 | 124.4 | 127.4 | 127.4 | +2.55 (+2.04%) | 58,238 |
| 24 Nov 2005 | INR | 129.7 | 131 | 123.5 | 124.85 | 124.85 | -3.75 (-2.92%) | 66,575 |
| 23 Nov 2005 | INR | 126.75 | 134.4 | 126.75 | 128.6 | 128.6 | +4.2 (+3.38%) | 176,105 |
| 22 Nov 2005 | INR | 116 | 124.4 | 112.6 | 124.4 | 124.4 | +12.2 (+10.87%) | 92,865 |
| 21 Nov 2005 | INR | 107.1 | 116.5 | 107.1 | 112.2 | 112.2 | +1.7 (+1.54%) | 30,672 |
| 18 Nov 2005 | INR | 110 | 114.8 | 106.5 | 110.5 | 110.5 | +2.15 (+1.98%) | 28,522 |
| 17 Nov 2005 | INR | 107 | 109.35 | 105.4 | 108.35 | 108.35 | +1.35 (+1.26%) | 8,334 |
| 16 Nov 2005 | INR | 103.7 | 109.7 | 101.55 | 107 | 107 | +1.85 (+1.76%) | 17,515 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 105.15 | 105.15 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 104.4 | 107 | 104.3 | 105.15 | 105.15 | +5.15 (+5.15%) | 17,332 |
| 11 Nov 2005 | INR | 98 | 105 | 98 | 100 | 100 | -0.7 (-0.70%) | 8,994 |
| 10 Nov 2005 | INR | 102.65 | 102.65 | 99.2 | 100.7 | 100.7 | +0.65 (+0.65%) | 4,707 |
| 9 Nov 2005 | INR | 103.7 | 105 | 99.05 | 100.05 | 100.05 | -5.6 (-5.30%) | 7,641 |
| 8 Nov 2005 | INR | 103.25 | 106.4 | 103.25 | 105.65 | 105.65 | +0.65 (+0.62%) | 9,072 |
| 7 Nov 2005 | INR | 105 | 105.75 | 100 | 105 | 105 | +1.8 (+1.74%) | 3,634 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 103.2 | 103.2 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 103.2 | 103.2 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 103.8 | 111.5 | 98.2 | 103.2 | 103.2 | +0.85 (+0.83%) | 5,857 |
| 1 Nov 2005 | INR | 104 | 104 | 100 | 102.35 | 102.35 | +2.1 (+2.09%) | 4,219 |
| 31 Oct 2005 | INR | 101.4 | 101.9 | 98.1 | 100.25 | 100.25 | +1.35 (+1.37%) | 3,186 |
| 28 Oct 2005 | INR | 102.4 | 102.5 | 97.35 | 98.9 | 98.9 | -2.55 (-2.51%) | 6,701 |
| 27 Oct 2005 | INR | 108 | 108 | 100 | 101.45 | 101.45 | -5.9 (-5.50%) | 8,123 |
| 26 Oct 2005 | INR | 107.95 | 112.9 | 106 | 107.35 | 107.35 | +0.8 (+0.75%) | 17,442 |
| 25 Oct 2005 | INR | 103.8 | 108 | 103 | 106.55 | 106.55 | +6.55 (+6.55%) | 6,399 |
| 24 Oct 2005 | INR | 106 | 106 | 100 | 100 | 100 | -2.2 (-2.15%) | 12,773 |
| 21 Oct 2005 | INR | 90.5 | 102.2 | 90.5 | 102.2 | 102.2 | +7.7 (+8.15%) | 20,623 |
