| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | INR | 109.85 | 111.3 | 108.5 | 108.9 | 108.9 | +0.35 (+0.32%) | 95,665 |
| 30 Nov 2005 | INR | 107.3 | 110.85 | 106.5 | 108.55 | 108.55 | +2.25 (+2.12%) | 111,644 |
| 29 Nov 2005 | INR | 109 | 109.4 | 106 | 106.3 | 106.3 | -2.5 (-2.30%) | 124,261 |
| 28 Nov 2005 | INR | 110 | 112.5 | 108.2 | 108.8 | 108.8 | -0.2 (-0.18%) | 156,423 |
| 25 Nov 2005 | INR | 111.9 | 112.6 | 101.2 | 109 | 109 | -1.65 (-1.49%) | 63,659 |
| 24 Nov 2005 | INR | 112 | 112 | 110.15 | 110.65 | 110.65 | -1.05 (-0.94%) | 50,849 |
| 23 Nov 2005 | INR | 111 | 112.55 | 109.9 | 111.7 | 111.7 | +1.25 (+1.13%) | 122,371 |
| 22 Nov 2005 | INR | 111 | 112.55 | 110 | 110.45 | 110.45 | -1.45 (-1.30%) | 52,685 |
| 21 Nov 2005 | INR | 114 | 114 | 111 | 111.9 | 111.9 | -2.5 (-2.19%) | 47,440 |
| 18 Nov 2005 | INR | 114 | 116 | 113.6 | 114.4 | 114.4 | -0.75 (-0.65%) | 66,102 |
| 17 Nov 2005 | INR | 115 | 115.95 | 112.1 | 115.15 | 115.15 | +0.7 (+0.61%) | 161,222 |
| 16 Nov 2005 | INR | 114 | 117 | 113 | 114.45 | 114.45 | +0.6 (+0.53%) | 144,598 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 113.85 | 113.85 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 112 | 114.9 | 111.5 | 113.85 | 113.85 | +2.25 (+2.02%) | 174,866 |
| 11 Nov 2005 | INR | 107.5 | 112.25 | 107.5 | 111.6 | 111.6 | +2.75 (+2.53%) | 155,888 |
| 10 Nov 2005 | INR | 109.4 | 109.85 | 107 | 108.85 | 108.85 | -0.85 (-0.77%) | 98,626 |
| 9 Nov 2005 | INR | 110 | 112.45 | 107.6 | 109.7 | 109.7 | +1.05 (+0.97%) | 116,200 |
| 8 Nov 2005 | INR | 114.5 | 115 | 107.55 | 108.65 | 108.65 | -3.5 (-3.12%) | 155,916 |
| 7 Nov 2005 | INR | 109 | 113.9 | 108 | 112.15 | 112.15 | +2.25 (+2.05%) | 151,513 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 109.9 | 109.9 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 109.9 | 109.9 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 107.05 | 108.5 | 105.7 | 109.9 | 109.9 | +2 (+1.85%) | 54,759 |
| 1 Nov 2005 | INR | 111 | 111 | 107.5 | 107.9 | 107.9 | +0.2 (+0.19%) | 28,642 |
| 31 Oct 2005 | INR | 106.75 | 109.5 | 105 | 107.7 | 107.7 | +2.15 (+2.04%) | 49,267 |
| 28 Oct 2005 | INR | 106.9 | 107.8 | 104.5 | 105.55 | 105.55 | -2.4 (-2.22%) | 86,593 |
| 27 Oct 2005 | INR | 110.25 | 110.25 | 107.25 | 107.95 | 107.95 | -1.9 (-1.73%) | 102,203 |
| 26 Oct 2005 | INR | 108 | 110.5 | 107 | 109.85 | 109.85 | +2.05 (+1.90%) | 274,932 |
| 25 Oct 2005 | INR | 105 | 109.15 | 104.25 | 107.8 | 107.8 | +3.4 (+3.26%) | 180,710 |
| 24 Oct 2005 | INR | 106 | 108 | 103.8 | 104.4 | 104.4 | -0.35 (-0.33%) | 135,547 |
| 21 Oct 2005 | INR | 100.8 | 106.45 | 96.6 | 104.75 | 104.75 | +4.65 (+4.65%) | 237,209 |
