| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2005 | INR | 135.5 | 145.1 | 135.1 | 142.3 | 142.3 | +7.55 (+5.60%) | 155,564 |
| 23 Nov 2005 | INR | 132.55 | 138 | 132.5 | 134.75 | 134.75 | +3.75 (+2.86%) | 40,833 |
| 22 Nov 2005 | INR | 137.4 | 137.4 | 130.25 | 131 | 131 | -1.6 (-1.21%) | 34,665 |
| 21 Nov 2005 | INR | 135.3 | 137.9 | 131.25 | 132.6 | 132.6 | -5.15 (-3.74%) | 31,216 |
| 18 Nov 2005 | INR | 141 | 141 | 134.15 | 137.75 | 137.75 | -2.1 (-1.50%) | 115,656 |
| 17 Nov 2005 | INR | 136.8 | 142 | 131.6 | 139.85 | 139.85 | +4.9 (+3.63%) | 186,859 |
| 16 Nov 2005 | INR | 124.15 | 141.95 | 124.15 | 134.95 | 134.95 | +7.7 (+6.05%) | 162,807 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 127.25 | 127.25 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 140 | 141.4 | 127.25 | 127.25 | 127.25 | -12.55 (-8.98%) | 96,004 |
| 11 Nov 2005 | INR | 130.45 | 148.55 | 128.5 | 139.8 | 139.8 | +13.9 (+11.04%) | 643,036 |
| 10 Nov 2005 | INR | 111 | 128.8 | 110.2 | 125.9 | 125.9 | +18.55 (+17.28%) | 323,451 |
| 9 Nov 2005 | INR | 95 | 110 | 94.9 | 107.35 | 107.35 | +14.1 (+15.12%) | 83,630 |
| 8 Nov 2005 | INR | 89 | 95 | 89 | 93.25 | 93.25 | +0.5 (+0.54%) | 22,988 |
| 7 Nov 2005 | INR | 90.7 | 93.3 | 90 | 92.75 | 92.75 | +5.75 (+6.61%) | 11,343 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 87 | 87 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 87 | 87 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 87 | 90.95 | 87 | 87 | 87 | -2.55 (-2.85%) | 2,636 |
| 1 Nov 2005 | INR | 87.8 | 91.5 | 87.8 | 89.55 | 89.55 | +1.75 (+1.99%) | 4,748 |
| 31 Oct 2005 | INR | 86.15 | 87.8 | 86 | 87.8 | 87.8 | -0.3 (-0.34%) | 1,994 |
| 28 Oct 2005 | INR | 88.5 | 93.35 | 88.1 | 88.1 | 88.1 | -4.2 (-4.55%) | 12,170 |
| 27 Oct 2005 | INR | 91 | 96.5 | 91 | 92.3 | 92.3 | +1.85 (+2.05%) | 23,199 |
| 26 Oct 2005 | INR | 88.5 | 92 | 85 | 90.45 | 90.45 | +2.45 (+2.78%) | 29,978 |
| 25 Oct 2005 | INR | 85 | 88 | 85 | 88 | 88 | +1.5 (+1.73%) | 14,207 |
| 24 Oct 2005 | INR | 83 | 89 | 83 | 86.5 | 86.5 | +1.3 (+1.53%) | 22,472 |
| 21 Oct 2005 | INR | 83.95 | 86.85 | 81.35 | 85.2 | 85.2 | +2.55 (+3.09%) | 17,766 |
| 20 Oct 2005 | INR | 86.5 | 92.35 | 81 | 82.65 | 82.65 | -2.5 (-2.94%) | 76,609 |
| 19 Oct 2005 | INR | 86.1 | 87.8 | 81.7 | 85.15 | 85.15 | -2.1 (-2.41%) | 24,277 |
| 18 Oct 2005 | INR | 96 | 98 | 86 | 87.25 | 87.25 | -7.1 (-7.53%) | 86,854 |
| 17 Oct 2005 | INR | 80.25 | 94.35 | 77.1 | 94.35 | 94.35 | +14.85 (+18.68%) | 1,234,625 |
| 14 Oct 2005 | INR | 80.2 | 80.4 | 78.2 | 79.5 | 79.5 | -2.5 (-3.05%) | 7,077 |
