| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2005 | INR | 108.95 | 110.25 | 105.6 | 107.45 | 107.45 | -0.6 (-0.56%) | 1,697,590 |
| 6 Dec 2005 | INR | 118.5 | 118.5 | 107.55 | 108.05 | 108.05 | -4.85 (-4.30%) | 3,069,990 |
| 5 Dec 2005 | INR | 112.9 | 112.9 | 112.9 | 112.9 | 112.9 | +5.35 (+4.97%) | 134,230 |
| 2 Dec 2005 | INR | 107.5 | 107.55 | 105.55 | 107.55 | 107.55 | +5.1 (+4.98%) | 249,080 |
| 1 Dec 2005 | INR | 99 | 102.45 | 98.5 | 102.45 | 102.45 | +4.85 (+4.97%) | 2,043,170 |
| 30 Nov 2005 | INR | 93.2 | 97.65 | 93.2 | 97.6 | 97.6 | +4.6 (+4.95%) | 1,735,410 |
| 29 Nov 2005 | INR | 94.2 | 94.8 | 92.4 | 93 | 93 | -1.1 (-1.17%) | 300,030 |
| 28 Nov 2005 | INR | 94 | 96.4 | 93.8 | 94.1 | 94.1 | +1.4 (+1.51%) | 376,820 |
| 25 Nov 2005 | INR | 92.85 | 94.5 | 92.2 | 92.7 | 92.7 | +0.45 (+0.49%) | 284,900 |
| 24 Nov 2005 | INR | 93 | 93.95 | 92 | 92.25 | 92.25 | -0.5 (-0.54%) | 202,500 |
| 23 Nov 2005 | INR | 93.9 | 94.5 | 92.5 | 92.75 | 92.75 | +0.3 (+0.32%) | 222,350 |
| 22 Nov 2005 | INR | 94.25 | 96 | 91.8 | 92.45 | 92.45 | -1.6 (-1.70%) | 442,380 |
| 21 Nov 2005 | INR | 96.85 | 97.3 | 93.25 | 94.05 | 94.05 | -1.1 (-1.16%) | 454,750 |
| 18 Nov 2005 | INR | 98.9 | 98.9 | 94.5 | 95.15 | 95.15 | -2.3 (-2.36%) | 605,010 |
| 17 Nov 2005 | INR | 98.25 | 99.6 | 97 | 97.45 | 97.45 | -1.2 (-1.22%) | 290,370 |
| 16 Nov 2005 | INR | 98 | 101 | 97.8 | 98.65 | 98.65 | -0.85 (-0.85%) | 725,590 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 99.5 | 99.5 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 99.9 | 100.95 | 97.5 | 99.5 | 99.5 | +1.3 (+1.32%) | 888,770 |
| 11 Nov 2005 | INR | 98 | 100.45 | 96.15 | 98.2 | 98.2 | +1.1 (+1.13%) | 1,892,600 |
| 10 Nov 2005 | INR | 92.35 | 98.3 | 92.35 | 97.1 | 97.1 | +2.3 (+2.43%) | 2,057,300 |
| 9 Nov 2005 | INR | 97.2 | 98.65 | 94.3 | 94.8 | 94.8 | -1.15 (-1.20%) | 1,037,600 |
| 8 Nov 2005 | INR | 98.8 | 101.4 | 95.5 | 95.95 | 95.95 | -1.45 (-1.49%) | 1,047,630 |
| 7 Nov 2005 | INR | 96.15 | 100.05 | 95 | 97.4 | 97.4 | +1.55 (+1.62%) | 1,127,730 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 95.85 | 95.85 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 95.85 | 95.85 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 94 | 94 | 90.85 | 95.85 | 95.85 | +1.95 (+2.08%) | 1,141,330 |
| 1 Nov 2005 | INR | 95 | 95.85 | 92.5 | 93.9 | 93.9 | +0.3 (+0.32%) | 456,440 |
| 31 Oct 2005 | INR | 98 | 98.9 | 93.2 | 93.6 | 93.6 | -4.5 (-4.59%) | 1,121,760 |
| 28 Oct 2005 | INR | 101.85 | 102.95 | 97.15 | 98.1 | 98.1 | -4.15 (-4.06%) | 3,022,380 |
| 27 Oct 2005 | INR | 105.5 | 107.5 | 101.15 | 102.25 | 102.25 | -2.05 (-1.97%) | 3,338,990 |
