| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | INR | 83.95 | 84.8 | 81.3 | 81.9 | 81.9 | -1.65 (-1.97%) | 51,818 |
| 30 Nov 2005 | INR | 84 | 84.85 | 81 | 83.55 | 83.55 | +0.3 (+0.36%) | 306,383 |
| 29 Nov 2005 | INR | 83.9 | 85.1 | 80 | 83.25 | 83.25 | -0.95 (-1.13%) | 331,963 |
| 28 Nov 2005 | INR | 84.6 | 84.6 | 81 | 84.2 | 84.2 | +6.9 (+8.93%) | 242,538 |
| 25 Nov 2005 | INR | 76.4 | 77.3 | 75.3 | 77.3 | 77.3 | +3.65 (+4.96%) | 270,843 |
| 24 Nov 2005 | INR | 70 | 73.65 | 70 | 73.65 | 73.65 | +3.6 (+5.14%) | 51,912 |
| 23 Nov 2005 | INR | 74 | 74.2 | 70 | 70.05 | 70.05 | -0.75 (-1.06%) | 49,825 |
| 22 Nov 2005 | INR | 74.5 | 74.5 | 69.65 | 70.8 | 70.8 | -0.2 (-0.28%) | 44,726 |
| 21 Nov 2005 | INR | 76.5 | 76.5 | 71 | 71 | 71 | -2.05 (-2.81%) | 81,669 |
| 18 Nov 2005 | INR | 78.05 | 78.05 | 71.35 | 73.05 | 73.05 | -1.3 (-1.75%) | 136,290 |
| 17 Nov 2005 | INR | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | +3.5 (+4.94%) | 17,414 |
| 16 Nov 2005 | INR | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | +3.35 (+4.96%) | 15,585 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 67.5 | 67.5 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 67.5 | 67.5 | 67.25 | 67.5 | 67.5 | +3.2 (+4.98%) | 28,267 |
| 11 Nov 2005 | INR | 64.3 | 64.3 | 60 | 64.3 | 64.3 | +2.5 (+4.05%) | 53,639 |
| 10 Nov 2005 | INR | 60 | 62 | 59.1 | 61.8 | 61.8 | +2.3 (+3.87%) | 43,616 |
| 9 Nov 2005 | INR | 60.5 | 61.95 | 58.3 | 59.5 | 59.5 | -2.4 (-3.88%) | 26,072 |
| 8 Nov 2005 | INR | 66 | 66 | 61 | 61.9 | 61.9 | -1.1 (-1.75%) | 30,912 |
| 7 Nov 2005 | INR | 63 | 65 | 59.25 | 63 | 63 | +0.7 (+1.12%) | 36,980 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 62.3 | 62.3 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 62.3 | 62.3 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 60.8 | 62 | 59 | 62.3 | 62.3 | +1.7 (+2.81%) | 12,153 |
| 1 Nov 2005 | INR | 61 | 62.75 | 60 | 60.6 | 60.6 | +0.7 (+1.17%) | 20,811 |
| 31 Oct 2005 | INR | 57.55 | 60.5 | 57.55 | 59.9 | 59.9 | +0.9 (+1.53%) | 7,833 |
| 28 Oct 2005 | INR | 60.1 | 60.1 | 58.65 | 59 | 59 | -2.55 (-4.14%) | 13,690 |
| 27 Oct 2005 | INR | 66.7 | 67.3 | 61.55 | 61.55 | 61.55 | -3.05 (-4.72%) | 48,742 |
| 26 Oct 2005 | INR | 63.5 | 65 | 63.4 | 64.6 | 64.6 | +2.6 (+4.19%) | 66,649 |
| 25 Oct 2005 | INR | 60.05 | 62 | 57.1 | 62 | 62 | +3.45 (+5.89%) | 79,636 |
| 24 Oct 2005 | INR | 57.05 | 62 | 57.05 | 58.55 | 58.55 | +0.3 (+0.52%) | 35,771 |
| 21 Oct 2005 | INR | 57.8 | 60 | 57.75 | 58.25 | 58.25 | -2.5 (-4.12%) | 86,624 |
