| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | INR | 173.6 | 183.9 | 173.6 | 176 | 176 | +2.25 (+1.29%) | 45,946 |
| 30 Nov 2005 | INR | 171.95 | 175 | 169 | 173.75 | 173.75 | +7.3 (+4.39%) | 75,699 |
| 29 Nov 2005 | INR | 152.1 | 184 | 152.1 | 166.45 | 166.45 | +4.45 (+2.75%) | 92,279 |
| 28 Nov 2005 | INR | 160.05 | 172 | 158 | 162 | 162 | +10.3 (+6.79%) | 35,570 |
| 25 Nov 2005 | INR | 151 | 153 | 147.1 | 151.7 | 151.7 | +1.7 (+1.13%) | 172,995 |
| 24 Nov 2005 | INR | 152.3 | 152.3 | 150 | 150 | 150 | -2.4 (-1.57%) | 1,556 |
| 23 Nov 2005 | INR | 151.7 | 152.7 | 150.1 | 152.4 | 152.4 | +0.8 (+0.53%) | 1,233 |
| 22 Nov 2005 | INR | 152 | 153.7 | 150 | 151.6 | 151.6 | +1.25 (+0.83%) | 7,522 |
| 21 Nov 2005 | INR | 152 | 155.7 | 148.2 | 150.35 | 150.35 | -2.65 (-1.73%) | 6,820 |
| 18 Nov 2005 | INR | 153.9 | 153.9 | 150 | 153 | 153 | +2 (+1.32%) | 6,630 |
| 17 Nov 2005 | INR | 154.7 | 156 | 150 | 151 | 151 | -0.75 (-0.49%) | 24,903 |
| 16 Nov 2005 | INR | 147 | 156.85 | 147 | 151.75 | 151.75 | +6.45 (+4.44%) | 15,453 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 145.3 | 145.3 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 142.7 | 146 | 142 | 145.3 | 145.3 | +4.3 (+3.05%) | 5,480 |
| 11 Nov 2005 | INR | 140 | 141 | 137 | 141 | 141 | +1.45 (+1.04%) | 5,945 |
| 10 Nov 2005 | INR | 140.7 | 141.35 | 138 | 139.55 | 139.55 | +1.25 (+0.90%) | 35,195 |
| 9 Nov 2005 | INR | 139.9 | 142 | 137.5 | 138.3 | 138.3 | -1.35 (-0.97%) | 7,729 |
| 8 Nov 2005 | INR | 161 | 161 | 137.5 | 139.65 | 139.65 | +4.65 (+3.44%) | 30,304 |
| 7 Nov 2005 | INR | 129.5 | 143.2 | 125.5 | 135 | 135 | +15.65 (+13.11%) | 12,805 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 119.35 | 119.35 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 119.35 | 119.35 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 121.55 | 121.55 | 118.8 | 119.35 | 119.35 | -5.65 (-4.52%) | 5,333 |
| 1 Nov 2005 | INR | 128 | 128 | 125 | 125 | 125 | +2.5 (+2.04%) | 1,050 |
| 31 Oct 2005 | INR | 124.25 | 127 | 121 | 122.5 | 122.5 | -3.5 (-2.78%) | 2,828 |
| 28 Oct 2005 | INR | 136.5 | 136.5 | 123 | 126 | 126 | -10.35 (-7.59%) | 5,254 |
| 27 Oct 2005 | INR | 132.5 | 140 | 131.5 | 136.35 | 136.35 | +3.05 (+2.29%) | 9,341 |
| 26 Oct 2005 | INR | 132.55 | 133.4 | 131.45 | 133.3 | 133.3 | -0.05 (-0.04%) | 5,596 |
| 25 Oct 2005 | INR | 135.75 | 136.05 | 132.3 | 133.35 | 133.35 | -2.65 (-1.95%) | 8,283 |
| 24 Oct 2005 | INR | 136 | 136.15 | 133.8 | 136 | 136 | +0.45 (+0.33%) | 11,383 |
| 21 Oct 2005 | INR | 144.7 | 144.7 | 132 | 135.55 | 135.55 | -4.45 (-3.18%) | 38,293 |
| 21 Oct 2005 |
|
|||||||
