| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2005 | INR | 95.95 | 95.95 | 91.5 | 92 | 92 | -3.55 (-3.72%) | 530,201 |
| 28 Nov 2005 | INR | 93.75 | 97.8 | 93.1 | 95.55 | 95.55 | +6.25 (+7.00%) | 1,641,518 |
| 25 Nov 2005 | INR | 93.05 | 93.05 | 88.8 | 89.3 | 89.3 | -3.95 (-4.24%) | 1,538,961 |
| 24 Nov 2005 | INR | 81.85 | 96.15 | 80.7 | 93.25 | 93.25 | +13.1 (+16.34%) | 3,015,478 |
| 23 Nov 2005 | INR | 81.35 | 81.45 | 79.6 | 80.15 | 80.15 | -0.35 (-0.43%) | 81,264 |
| 22 Nov 2005 | INR | 83.7 | 83.7 | 80 | 80.5 | 80.5 | -2.3 (-2.78%) | 95,554 |
| 21 Nov 2005 | INR | 85 | 85.95 | 82.45 | 82.8 | 82.8 | -2.1 (-2.47%) | 95,927 |
| 18 Nov 2005 | INR | 85.95 | 87.4 | 84.5 | 84.9 | 84.9 | -0.35 (-0.41%) | 181,936 |
| 17 Nov 2005 | INR | 80.1 | 86.6 | 80.1 | 85.25 | 85.25 | +1.6 (+1.91%) | 255,167 |
| 16 Nov 2005 | INR | 82.6 | 85.8 | 82 | 83.65 | 83.65 | +0.95 (+1.15%) | 224,459 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 82.7 | 82.7 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 83 | 83.45 | 81.65 | 82.7 | 82.7 | +0.85 (+1.04%) | 121,881 |
| 11 Nov 2005 | INR | 79.5 | 82.4 | 79 | 81.85 | 81.85 | +2.7 (+3.41%) | 229,307 |
| 10 Nov 2005 | INR | 79.4 | 79.75 | 78.5 | 79.15 | 79.15 | +0.5 (+0.64%) | 79,603 |
| 9 Nov 2005 | INR | 81.5 | 81.5 | 78.25 | 78.65 | 78.65 | -1.6 (-1.99%) | 117,958 |
| 8 Nov 2005 | INR | 80.75 | 81.8 | 79.5 | 80.25 | 80.25 | +0.3 (+0.38%) | 205,955 |
| 7 Nov 2005 | INR | 78.05 | 80.5 | 77.5 | 79.95 | 79.95 | +3.2 (+4.17%) | 142,678 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 76.75 | 76.75 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 76.75 | 76.75 | -0.7 (-0.90%) | 0 |
| 2 Nov 2005 | INR | 77.4 | 77.4 | 75.15 | 77.45 | 77.45 | +0.1 (+0.13%) | 64,882 |
| 1 Nov 2005 | INR | 76.1 | 78 | 76 | 77.35 | 77.35 | +2.2 (+2.93%) | 78,342 |
| 31 Oct 2005 | INR | 75.25 | 76 | 73.25 | 75.15 | 75.15 | +0.25 (+0.33%) | 108,243 |
| 28 Oct 2005 | INR | 75.35 | 76.9 | 74.25 | 74.9 | 74.9 | -0.3 (-0.40%) | 185,857 |
| 27 Oct 2005 | INR | 80 | 80.9 | 74.9 | 75.2 | 75.2 | -4.4 (-5.53%) | 293,318 |
| 26 Oct 2005 | INR | 83.75 | 83.75 | 79.05 | 79.6 | 79.6 | -4.15 (-4.96%) | 408,620 |
| 25 Oct 2005 | INR | 90.85 | 91.95 | 83.05 | 83.75 | 83.75 | -5.7 (-6.37%) | 465,540 |
| 24 Oct 2005 | INR | 89.9 | 91.4 | 87.5 | 89.45 | 89.45 | +1.75 (+2.00%) | 211,928 |
| 21 Oct 2005 | INR | 85.9 | 88.5 | 84.1 | 87.7 | 87.7 | +1.65 (+1.92%) | 189,394 |
| 20 Oct 2005 | INR | 91.5 | 94 | 84 | 86.05 | 86.05 | -4.05 (-4.50%) | 205,277 |
| 19 Oct 2005 | INR | 94.15 | 94.8 | 89.15 | 90.1 | 90.1 | -5.2 (-5.46%) | 167,381 |
