| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2005 | INR | 1,250 | 1,255 | 1,205.1 | 1,212.15 | 1,212.15 | -7.35 (-0.60%) | 8,453 |
| 1 Dec 2005 | INR | 1,245 | 1,250 | 1,200 | 1,219.5 | 1,219.5 | -10.75 (-0.87%) | 8,250 |
| 30 Nov 2005 | INR | 1,190 | 1,253.25 | 1,170.05 | 1,230.25 | 1,230.25 | +36.65 (+3.07%) | 27,377 |
| 29 Nov 2005 | INR | 1,240 | 1,240 | 1,180 | 1,193.6 | 1,193.6 | -45.4 (-3.66%) | 7,284 |
| 28 Nov 2005 | INR | 1,270 | 1,310 | 1,200 | 1,239 | 1,239 | -26.2 (-2.07%) | 17,441 |
| 25 Nov 2005 | INR | 1,319 | 1,320 | 1,250 | 1,265.2 | 1,265.2 | -41.1 (-3.15%) | 7,842 |
| 24 Nov 2005 | INR | 1,359.4 | 1,359.4 | 1,290 | 1,306.3 | 1,306.3 | -38.5 (-2.86%) | 5,625 |
| 23 Nov 2005 | INR | 1,300 | 1,361.3 | 1,231.7 | 1,344.8 | 1,344.8 | +48.3 (+3.73%) | 24,846 |
| 22 Nov 2005 | INR | 1,374.9 | 1,374.9 | 1,296.05 | 1,296.5 | 1,296.5 | -67.75 (-4.97%) | 19,808 |
| 21 Nov 2005 | INR | 1,400 | 1,405 | 1,313.65 | 1,364.25 | 1,364.25 | -18.5 (-1.34%) | 14,433 |
| 18 Nov 2005 | INR | 1,398.7 | 1,410 | 1,375 | 1,382.75 | 1,382.75 | +4.6 (+0.33%) | 19,021 |
| 17 Nov 2005 | INR | 1,372.7 | 1,420 | 1,347 | 1,378.15 | 1,378.15 | +23.65 (+1.75%) | 18,469 |
| 16 Nov 2005 | INR | 1,310 | 1,354.5 | 1,290 | 1,354.5 | 1,354.5 | +64.5 (+5%) | 42,312 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 1,290 | 1,290 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 1,275 | 1,315 | 1,250 | 1,290 | 1,290 | +24.95 (+1.97%) | 28,529 |
| 11 Nov 2005 | INR | 1,219.05 | 1,265.05 | 1,219.05 | 1,265.05 | 1,265.05 | +60.2 (+5.00%) | 60,945 |
| 10 Nov 2005 | INR | 1,155 | 1,207.6 | 1,155 | 1,204.85 | 1,204.85 | +54.75 (+4.76%) | 36,003 |
| 9 Nov 2005 | INR | 1,124 | 1,150.1 | 1,124 | 1,150.1 | 1,150.1 | +54.75 (+5.00%) | 25,192 |
| 8 Nov 2005 | INR | 1,044.3 | 1,095.35 | 1,044.3 | 1,095.35 | 1,095.35 | +52.15 (+5.00%) | 8,661 |
| 7 Nov 2005 | INR | 999 | 1,043.2 | 980 | 1,043.2 | 1,043.2 | +58.2 (+5.91%) | 26,971 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 985 | 985 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 985 | 985 | -8.55 (-0.86%) | 0 |
| 2 Nov 2005 | INR | 997 | 997 | 970 | 993.55 | 993.55 | +2.55 (+0.26%) | 3,568 |
| 1 Nov 2005 | INR | 1,000 | 1,008 | 980 | 991 | 991 | +9.4 (+0.96%) | 5,209 |
| 31 Oct 2005 | INR | 990 | 998 | 947 | 981.6 | 981.6 | -11.65 (-1.17%) | 9,116 |
| 28 Oct 2005 | INR | 1,004 | 1,004 | 965 | 993.25 | 993.25 | -14.2 (-1.41%) | 15,254 |
| 27 Oct 2005 | INR | 1,049 | 1,049 | 990 | 1,007.45 | 1,007.45 | -18.35 (-1.79%) | 8,955 |
| 26 Oct 2005 | INR | 1,055 | 1,075 | 1,010 | 1,025.8 | 1,025.8 | -19.3 (-1.85%) | 5,129 |
| 25 Oct 2005 | INR | 1,061 | 1,090 | 1,045.1 | 1,045.1 | 1,045.1 | -5.5 (-0.52%) | 13,717 |
| 24 Oct 2005 | INR | 1,027 | 1,088 | 1,027 | 1,050.6 | 1,050.6 | +13 (+1.25%) | 17,002 |
