| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2005 | INR | 89.3 | 89.3 | 75 | 75.55 | 75.55 | +0.1 (+0.13%) | 409,392 |
| 25 Nov 2005 | INR | 74.95 | 76.75 | 74.6 | 75.45 | 75.45 | +0.85 (+1.14%) | 348,535 |
| 24 Nov 2005 | INR | 74.5 | 76.9 | 74 | 74.6 | 74.6 | +0.25 (+0.34%) | 724,504 |
| 23 Nov 2005 | INR | 75.4 | 76.4 | 74 | 74.35 | 74.35 | +0.1 (+0.13%) | 484,683 |
| 22 Nov 2005 | INR | 73.45 | 75.8 | 71.55 | 74.25 | 74.25 | +1.35 (+1.85%) | 749,677 |
| 21 Nov 2005 | INR | 74 | 75.7 | 71.5 | 72.9 | 72.9 | +0.3 (+0.41%) | 765,518 |
| 18 Nov 2005 | INR | 68.9 | 74.4 | 67.5 | 72.6 | 72.6 | +4.55 (+6.69%) | 840,219 |
| 17 Nov 2005 | INR | 67.7 | 69.8 | 67.05 | 68.05 | 68.05 | +0.65 (+0.96%) | 220,002 |
| 16 Nov 2005 | INR | 64.7 | 68.75 | 63.5 | 67.4 | 67.4 | +3.65 (+5.73%) | 414,887 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 63.75 | 63.75 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 62.05 | 66 | 62.05 | 63.75 | 63.75 | +1.95 (+3.16%) | 96,518 |
| 11 Nov 2005 | INR | 58.5 | 62.8 | 58.25 | 61.8 | 61.8 | +3.8 (+6.55%) | 59,939 |
| 10 Nov 2005 | INR | 57 | 58.5 | 57 | 58 | 58 | +0.5 (+0.87%) | 8,965 |
| 9 Nov 2005 | INR | 57.85 | 58 | 56.55 | 57.5 | 57.5 | +0.2 (+0.35%) | 22,950 |
| 8 Nov 2005 | INR | 58 | 58.3 | 57.2 | 57.3 | 57.3 | -0.15 (-0.26%) | 22,935 |
| 7 Nov 2005 | INR | 56.5 | 57.95 | 55.6 | 57.45 | 57.45 | +1.45 (+2.59%) | 23,727 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 56 | 56 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 56 | 56 | +0.15 (+0.27%) | 0 |
| 2 Nov 2005 | INR | 54.35 | 56.15 | 54.1 | 55.85 | 55.85 | -0.1 (-0.18%) | 13,707 |
| 1 Nov 2005 | INR | 56 | 56.5 | 55.3 | 55.95 | 55.95 | +0.95 (+1.73%) | 14,944 |
| 31 Oct 2005 | INR | 54.6 | 55.5 | 53 | 55 | 55 | +1.25 (+2.33%) | 25,000 |
| 28 Oct 2005 | INR | 54.25 | 54.6 | 52.6 | 53.75 | 53.75 | -0.8 (-1.47%) | 34,528 |
| 27 Oct 2005 | INR | 55.8 | 55.8 | 54.3 | 54.55 | 54.55 | -0.95 (-1.71%) | 25,574 |
| 26 Oct 2005 | INR | 56.5 | 57.5 | 55.15 | 55.5 | 55.5 | -2.2 (-3.81%) | 27,628 |
| 25 Oct 2005 | INR | 59 | 59.4 | 56.6 | 57.7 | 57.7 | -1.5 (-2.53%) | 18,567 |
| 24 Oct 2005 | INR | 60.4 | 61.15 | 58.6 | 59.2 | 59.2 | +0.15 (+0.25%) | 250,825 |
| 21 Oct 2005 | INR | 56.5 | 59.4 | 55.6 | 59.05 | 59.05 | +2 (+3.51%) | 52,876 |
| 20 Oct 2005 | INR | 60.9 | 60.9 | 55.25 | 57.05 | 57.05 | -2.15 (-3.63%) | 77,152 |
| 19 Oct 2005 | INR | 62.7 | 63 | 58 | 59.2 | 59.2 | -4.05 (-6.40%) | 78,002 |
| 18 Oct 2005 | INR | 65.8 | 65.8 | 63.15 | 63.25 | 63.25 | -1.85 (-2.84%) | 117,994 |
