| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2005 | INR | 40.25 | 40.75 | 39.1 | 39.4 | 39.4 | -0.5 (-1.25%) | 35,984 |
| 1 Dec 2005 | INR | 40.9 | 41.2 | 39.5 | 39.9 | 39.9 | -0.65 (-1.60%) | 22,361 |
| 30 Nov 2005 | INR | 41.15 | 42 | 40.25 | 40.55 | 40.55 | -0.05 (-0.12%) | 80,558 |
| 29 Nov 2005 | INR | 42.25 | 42.25 | 40.1 | 40.6 | 40.6 | -0.9 (-2.17%) | 41,671 |
| 28 Nov 2005 | INR | 42.95 | 42.95 | 41.1 | 41.5 | 41.5 | +0.4 (+0.97%) | 86,528 |
| 25 Nov 2005 | INR | 41 | 41.4 | 40.6 | 41.1 | 41.1 | +0.15 (+0.37%) | 29,208 |
| 24 Nov 2005 | INR | 41.5 | 41.9 | 40.65 | 40.95 | 40.95 | -0.2 (-0.49%) | 53,696 |
| 23 Nov 2005 | INR | 40.4 | 41.4 | 40.1 | 41.15 | 41.15 | +0.8 (+1.98%) | 52,401 |
| 22 Nov 2005 | INR | 41 | 41.25 | 40.15 | 40.35 | 40.35 | -0.55 (-1.34%) | 53,342 |
| 21 Nov 2005 | INR | 42.3 | 42.3 | 40.8 | 40.9 | 40.9 | -1.1 (-2.62%) | 74,143 |
| 18 Nov 2005 | INR | 44.7 | 44.7 | 41.8 | 42 | 42 | -1.95 (-4.44%) | 150,310 |
| 17 Nov 2005 | INR | 43.65 | 45.95 | 43.6 | 43.95 | 43.95 | +0.7 (+1.62%) | 334,419 |
| 16 Nov 2005 | INR | 41 | 43.65 | 40.05 | 43.25 | 43.25 | +3.75 (+9.49%) | 316,323 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 39.5 | 39.5 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 38.2 | 40 | 38.2 | 39.5 | 39.5 | +1.15 (+3.00%) | 126,977 |
| 11 Nov 2005 | INR | 38 | 38.7 | 37.4 | 38.35 | 38.35 | +0.7 (+1.86%) | 82,862 |
| 10 Nov 2005 | INR | 38.05 | 38.25 | 37 | 37.65 | 37.65 | -0.35 (-0.92%) | 45,998 |
| 9 Nov 2005 | INR | 37.75 | 38.9 | 37.6 | 38 | 38 | +0.05 (+0.13%) | 32,447 |
| 8 Nov 2005 | INR | 37.7 | 38.25 | 37.25 | 37.95 | 37.95 | +0.65 (+1.74%) | 44,801 |
| 7 Nov 2005 | INR | 36 | 37.5 | 36 | 37.3 | 37.3 | +0.05 (+0.13%) | 67,585 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 37.25 | 37.25 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 37.25 | 37.25 | +1.85 (+5.23%) | 0 |
| 2 Nov 2005 | INR | 36.9 | 37.25 | 36 | 35.4 | 35.4 | -0.95 (-2.61%) | 60,823 |
| 1 Nov 2005 | INR | 38 | 38 | 35.25 | 36.35 | 36.35 | +1.9 (+5.52%) | 28,119 |
| 31 Oct 2005 | INR | 34.5 | 34.85 | 34.05 | 34.45 | 34.45 | +0.2 (+0.58%) | 13,978 |
| 28 Oct 2005 | INR | 35.75 | 36.3 | 34 | 34.25 | 34.25 | -2 (-5.52%) | 26,953 |
| 27 Oct 2005 | INR | 38 | 38 | 36 | 36.25 | 36.25 | -0.45 (-1.23%) | 26,473 |
| 26 Oct 2005 | INR | 35.6 | 37.4 | 35.6 | 36.7 | 36.7 | +1 (+2.80%) | 46,779 |
| 25 Oct 2005 | INR | 34.25 | 36.1 | 34.25 | 35.7 | 35.7 | +1.4 (+4.08%) | 38,956 |
| 24 Oct 2005 | INR | 35.9 | 36.15 | 34.2 | 34.3 | 34.3 | -0.5 (-1.44%) | 42,811 |
