| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | INR | 94.05 | 96.9 | 93 | 95.2 | 95.2 | -0.65 (-0.68%) | 71,261 |
| 30 Nov 2005 | INR | 97.8 | 100.1 | 95 | 95.85 | 95.85 | -1.3 (-1.34%) | 154,356 |
| 29 Nov 2005 | INR | 101.2 | 101.2 | 96.6 | 97.15 | 97.15 | -3.6 (-3.57%) | 99,092 |
| 28 Nov 2005 | INR | 101.6 | 103.5 | 100.2 | 100.75 | 100.75 | +1.55 (+1.56%) | 274,070 |
| 25 Nov 2005 | INR | 99 | 102 | 98.1 | 99.2 | 99.2 | +0.7 (+0.71%) | 343,116 |
| 24 Nov 2005 | INR | 104.25 | 104.45 | 98.05 | 98.5 | 98.5 | -4.8 (-4.65%) | 571,127 |
| 23 Nov 2005 | INR | 93.7 | 104.8 | 93 | 103.3 | 103.3 | +11.15 (+12.10%) | 1,841,572 |
| 22 Nov 2005 | INR | 92.25 | 95.75 | 91.5 | 92.15 | 92.15 | -1.2 (-1.29%) | 171,312 |
| 21 Nov 2005 | INR | 97.75 | 98.7 | 92.65 | 93.35 | 93.35 | -3.65 (-3.76%) | 181,387 |
| 18 Nov 2005 | INR | 97.2 | 102.4 | 94.7 | 97 | 97 | +0.8 (+0.83%) | 1,051,231 |
| 17 Nov 2005 | INR | 86.7 | 97.35 | 85 | 96.2 | 96.2 | +10 (+11.60%) | 680,225 |
| 16 Nov 2005 | INR | 86 | 86.9 | 85.2 | 86.2 | 86.2 | +0.95 (+1.11%) | 28,042 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 85.25 | 85.25 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 84.9 | 85.8 | 83.9 | 85.25 | 85.25 | +1.2 (+1.43%) | 37,298 |
| 11 Nov 2005 | INR | 83.05 | 85.25 | 83 | 84.05 | 84.05 | +1.55 (+1.88%) | 44,720 |
| 10 Nov 2005 | INR | 82 | 83.25 | 81.6 | 82.5 | 82.5 | +0.6 (+0.73%) | 9,706 |
| 9 Nov 2005 | INR | 84 | 84.9 | 81.1 | 81.9 | 81.9 | -2.05 (-2.44%) | 27,610 |
| 8 Nov 2005 | INR | 82.9 | 86.5 | 81.5 | 83.95 | 83.95 | +2.3 (+2.82%) | 77,860 |
| 7 Nov 2005 | INR | 79.8 | 83.5 | 79.05 | 81.65 | 81.65 | +1.55 (+1.94%) | 44,201 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 80.1 | 80.1 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 80.1 | 80.1 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 77.7 | 81.35 | 76.05 | 80.1 | 80.1 | +1.95 (+2.50%) | 25,107 |
| 1 Nov 2005 | INR | 77.5 | 78.2 | 76.75 | 78.15 | 78.15 | +1.4 (+1.82%) | 14,036 |
| 31 Oct 2005 | INR | 74.05 | 76.85 | 74 | 76.75 | 76.75 | +2.25 (+3.02%) | 22,498 |
| 28 Oct 2005 | INR | 76.2 | 76.55 | 74.1 | 74.5 | 74.5 | -2.45 (-3.18%) | 30,230 |
| 27 Oct 2005 | INR | 78.15 | 78.9 | 76.25 | 76.95 | 76.95 | -1.65 (-2.10%) | 22,766 |
| 26 Oct 2005 | INR | 78.5 | 79.35 | 78 | 78.6 | 78.6 | -0.35 (-0.44%) | 19,841 |
| 25 Oct 2005 | INR | 80.5 | 80.5 | 78.5 | 78.95 | 78.95 | -0.3 (-0.38%) | 19,373 |
| 24 Oct 2005 | INR | 81.4 | 82 | 78 | 79.25 | 79.25 | +1.05 (+1.34%) | 55,262 |
| 21 Oct 2005 | INR | 77 | 78.7 | 76.1 | 78.2 | 78.2 | +2.6 (+3.44%) | 66,959 |
