| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2005 | INR | 126.5 | 133.2 | 120.85 | 121.9 | 121.9 | +0.65 (+0.54%) | 29,221 |
| 25 Nov 2005 | INR | 121.25 | 121.25 | 121.25 | 121.25 | 121.25 | +5.75 (+4.98%) | 8,776 |
| 24 Nov 2005 | INR | 115.5 | 115.5 | 112 | 115.5 | 115.5 | +5.5 (+5%) | 6,687 |
| 23 Nov 2005 | INR | 110 | 110 | 109.25 | 110 | 110 | +5.2 (+4.96%) | 8,103 |
| 22 Nov 2005 | INR | 103.8 | 104.8 | 103 | 104.8 | 104.8 | +5.75 (+5.81%) | 11,052 |
| 21 Nov 2005 | INR | 105.95 | 106 | 99 | 99.05 | 99.05 | -2.45 (-2.41%) | 7,163 |
| 18 Nov 2005 | INR | 105.1 | 106.9 | 101 | 101.5 | 101.5 | -0.55 (-0.54%) | 12,186 |
| 17 Nov 2005 | INR | 108 | 109 | 100 | 102.05 | 102.05 | -3.65 (-3.45%) | 7,813 |
| 16 Nov 2005 | INR | 107 | 107.35 | 104 | 105.7 | 105.7 | +3.7 (+3.63%) | 5,414 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 102 | 102 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 103 | 105 | 101.05 | 102 | 102 | +1 (+0.99%) | 3,162 |
| 11 Nov 2005 | INR | 100 | 103.5 | 100 | 101 | 101 | +0.95 (+0.95%) | 5,925 |
| 10 Nov 2005 | INR | 99.5 | 102 | 98 | 100.05 | 100.05 | +0.15 (+0.15%) | 1,909 |
| 9 Nov 2005 | INR | 100.45 | 100.5 | 98.5 | 99.9 | 99.9 | +1.9 (+1.94%) | 1,460 |
| 8 Nov 2005 | INR | 99.9 | 101 | 97.25 | 98 | 98 | +1.5 (+1.55%) | 4,515 |
| 7 Nov 2005 | INR | 98 | 99 | 96.2 | 96.5 | 96.5 | -0.6 (-0.62%) | 4,300 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 97.1 | 97.1 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 97.1 | 97.1 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 98.1 | 98.1 | 97 | 97.1 | 97.1 | -2.4 (-2.41%) | 1,358 |
| 1 Nov 2005 | INR | 99.35 | 99.5 | 95.5 | 99.5 | 99.5 | +5.5 (+5.85%) | 1,825 |
| 31 Oct 2005 | INR | 96 | 96 | 93.15 | 94 | 94 | -2.2 (-2.29%) | 1,925 |
| 28 Oct 2005 | INR | 98.85 | 98.85 | 94.1 | 96.2 | 96.2 | +0.95 (+1.00%) | 1,857 |
| 27 Oct 2005 | INR | 99.4 | 100 | 95 | 95.25 | 95.25 | -0.55 (-0.57%) | 5,334 |
| 26 Oct 2005 | INR | 94.5 | 99.8 | 94.25 | 95.8 | 95.8 | -3.35 (-3.38%) | 3,096 |
| 25 Oct 2005 | INR | 102.6 | 104.7 | 96.95 | 99.15 | 99.15 | -2.85 (-2.79%) | 2,050 |
| 24 Oct 2005 | INR | 99.15 | 102.8 | 99.15 | 102 | 102 | +3.15 (+3.19%) | 2,938 |
| 21 Oct 2005 | INR | 103 | 103.05 | 97.9 | 98.85 | 98.85 | -4.15 (-4.03%) | 19,556 |
| 20 Oct 2005 | INR | 103 | 106.2 | 99 | 103 | 103 | +0.35 (+0.34%) | 26,020 |
| 19 Oct 2005 | INR | 103 | 106.8 | 102.65 | 102.65 | 102.65 | -6.35 (-5.83%) | 17,828 |
| 18 Oct 2005 | INR | 112.5 | 112.5 | 107 | 109 | 109 | +1.35 (+1.25%) | 5,061 |
