| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | INR | 68 | 68.75 | 65 | 68 | 68 | +1.8 (+2.72%) | 15,259 |
| 30 Nov 2005 | INR | 64.1 | 66.2 | 64.1 | 66.2 | 66.2 | +1.3 (+2.00%) | 8,635 |
| 29 Nov 2005 | INR | 63.6 | 66.6 | 63.55 | 64.9 | 64.9 | -1.8 (-2.70%) | 9,208 |
| 28 Nov 2005 | INR | 63.25 | 67 | 63.25 | 66.7 | 66.7 | +2.15 (+3.33%) | 11,642 |
| 25 Nov 2005 | INR | 65 | 65.75 | 64.1 | 64.55 | 64.55 | -0.1 (-0.15%) | 3,645 |
| 24 Nov 2005 | INR | 65.1 | 65.75 | 64.15 | 64.65 | 64.65 | +0.15 (+0.23%) | 4,395 |
| 23 Nov 2005 | INR | 65.25 | 65.5 | 64.5 | 64.5 | 64.5 | -0.55 (-0.85%) | 3,055 |
| 22 Nov 2005 | INR | 64.5 | 66 | 64.2 | 65.05 | 65.05 | -0.05 (-0.08%) | 4,849 |
| 21 Nov 2005 | INR | 66 | 66.5 | 64.35 | 65.1 | 65.1 | -1.45 (-2.18%) | 11,530 |
| 18 Nov 2005 | INR | 67 | 68 | 66 | 66.55 | 66.55 | +0.05 (+0.08%) | 12,647 |
| 17 Nov 2005 | INR | 69 | 69 | 66 | 66.5 | 66.5 | -2.05 (-2.99%) | 10,873 |
| 16 Nov 2005 | INR | 68.5 | 70.5 | 68.5 | 68.55 | 68.55 | +0.05 (+0.07%) | 11,441 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 68.5 | 68.5 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 65.5 | 69 | 65.5 | 68.5 | 68.5 | +0.5 (+0.74%) | 6,443 |
| 11 Nov 2005 | INR | 70.5 | 70.95 | 68 | 68 | 68 | -0.6 (-0.87%) | 9,913 |
| 10 Nov 2005 | INR | 68 | 71 | 68 | 68.6 | 68.6 | -0.4 (-0.58%) | 8,837 |
| 9 Nov 2005 | INR | 67 | 69 | 66.05 | 69 | 69 | +2.5 (+3.76%) | 13,465 |
| 8 Nov 2005 | INR | 65.25 | 67 | 65.2 | 66.5 | 66.5 | +1.25 (+1.92%) | 8,053 |
| 7 Nov 2005 | INR | 67.85 | 67.85 | 65.1 | 65.25 | 65.25 | -0.55 (-0.84%) | 1,335 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 65.8 | 65.8 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 65.8 | 65.8 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 65.55 | 66.6 | 65.55 | 65.8 | 65.8 | -4.15 (-5.93%) | 2,210 |
| 1 Nov 2005 | INR | 66.25 | 69.95 | 62.1 | 69.95 | 69.95 | +3.95 (+5.98%) | 5,246 |
| 31 Oct 2005 | INR | 64.95 | 66.45 | 64.55 | 66 | 66 | +0.5 (+0.76%) | 6,028 |
| 28 Oct 2005 | INR | 62.6 | 65.5 | 62 | 65.5 | 65.5 | +0.85 (+1.31%) | 19,662 |
| 27 Oct 2005 | INR | 63.8 | 67.3 | 62.05 | 64.65 | 64.65 | -0.6 (-0.92%) | 15,785 |
| 26 Oct 2005 | INR | 67 | 67.45 | 65.15 | 65.25 | 65.25 | -1.5 (-2.25%) | 1,924 |
| 25 Oct 2005 | INR | 65.5 | 68.8 | 63 | 66.75 | 66.75 | -0.7 (-1.04%) | 17,069 |
| 24 Oct 2005 | INR | 68 | 70.5 | 67 | 67.45 | 67.45 | -0.55 (-0.81%) | 9,520 |
| 21 Oct 2005 | INR | 72 | 72 | 65.95 | 68 | 68 | -5.5 (-7.48%) | 47,931 |
