| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2005 | INR | 123 | 127 | 120.55 | 121.35 | 121.35 | -0.75 (-0.61%) | 124,389 |
| 2 Dec 2005 | INR | 124.55 | 127 | 121.2 | 122.1 | 122.1 | -0.85 (-0.69%) | 126,613 |
| 1 Dec 2005 | INR | 125.75 | 128 | 121.75 | 122.95 | 122.95 | -1.8 (-1.44%) | 239,341 |
| 30 Nov 2005 | INR | 122 | 131.7 | 119 | 124.75 | 124.75 | +6.55 (+5.54%) | 764,817 |
| 29 Nov 2005 | INR | 121.25 | 121.25 | 117.2 | 118.2 | 118.2 | -1.85 (-1.54%) | 41,571 |
| 28 Nov 2005 | INR | 120.9 | 124 | 119.05 | 120.05 | 120.05 | -0.1 (-0.08%) | 147,510 |
| 25 Nov 2005 | INR | 122.1 | 122.85 | 117.95 | 120.15 | 120.15 | -0.75 (-0.62%) | 115,598 |
| 24 Nov 2005 | INR | 124.5 | 126.35 | 119.9 | 120.9 | 120.9 | -1.65 (-1.35%) | 160,507 |
| 23 Nov 2005 | INR | 121 | 127 | 118.3 | 122.55 | 122.55 | +3.95 (+3.33%) | 390,129 |
| 22 Nov 2005 | INR | 116.5 | 123.5 | 116.35 | 118.6 | 118.6 | +2.1 (+1.80%) | 203,287 |
| 21 Nov 2005 | INR | 117.65 | 119.95 | 115 | 116.5 | 116.5 | +0.6 (+0.52%) | 97,166 |
| 18 Nov 2005 | INR | 115.9 | 119 | 115 | 115.9 | 115.9 | +1.75 (+1.53%) | 138,537 |
| 17 Nov 2005 | INR | 118 | 119.9 | 113.6 | 114.15 | 114.15 | -2.95 (-2.52%) | 148,380 |
| 16 Nov 2005 | INR | 119 | 121.5 | 115.3 | 117.1 | 117.1 | -1.2 (-1.01%) | 176,472 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 118.3 | 118.3 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 124.95 | 125 | 117.1 | 118.3 | 118.3 | -5.25 (-4.25%) | 142,103 |
| 11 Nov 2005 | INR | 123 | 128.75 | 122.5 | 123.55 | 123.55 | +1.65 (+1.35%) | 324,247 |
| 10 Nov 2005 | INR | 123.65 | 129.25 | 119.15 | 121.9 | 121.9 | -1.25 (-1.02%) | 324,235 |
| 9 Nov 2005 | INR | 114 | 124.45 | 112.6 | 123.15 | 123.15 | +10.65 (+9.47%) | 1,002,248 |
| 8 Nov 2005 | INR | 110.7 | 116.5 | 110 | 112.5 | 112.5 | +2.95 (+2.69%) | 411,043 |
| 7 Nov 2005 | INR | 100.4 | 120.8 | 99.25 | 109.55 | 109.55 | +8.85 (+8.79%) | 374,004 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 100.7 | 100.7 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 100.7 | 100.7 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 97.2 | 102.4 | 95.05 | 100.7 | 100.7 | +3.5 (+3.60%) | 87,653 |
| 1 Nov 2005 | INR | 97 | 99.9 | 96.25 | 97.2 | 97.2 | +1.7 (+1.78%) | 31,943 |
| 31 Oct 2005 | INR | 94 | 96 | 92 | 95.5 | 95.5 | +2.1 (+2.25%) | 21,241 |
| 28 Oct 2005 | INR | 92 | 94.85 | 91 | 93.4 | 93.4 | -0.3 (-0.32%) | 58,282 |
| 27 Oct 2005 | INR | 90.75 | 94.65 | 90 | 93.7 | 93.7 | +2.85 (+3.14%) | 68,835 |
| 26 Oct 2005 | INR | 93 | 94 | 90.05 | 90.85 | 90.85 | -3.35 (-3.56%) | 26,311 |
| 25 Oct 2005 | INR | 86.5 | 95 | 85 | 94.2 | 94.2 | +4.05 (+4.49%) | 71,549 |
