| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2005 | INR | 8.7 | 8.75 | 8.48 | 8.74 | 8.74 | +0.19 (+2.22%) | 11,986 |
| 5 Dec 2005 | INR | 9.2 | 9.3 | 8.51 | 8.55 | 8.55 | -0.33 (-3.72%) | 11,180 |
| 2 Dec 2005 | INR | 9.2 | 9.25 | 8.86 | 8.88 | 8.88 | -0.05 (-0.56%) | 10,110 |
| 1 Dec 2005 | INR | 8.71 | 9.47 | 8.71 | 8.93 | 8.93 | +0.03 (+0.34%) | 19,226 |
| 30 Nov 2005 | INR | 8.77 | 9 | 8.77 | 8.9 | 8.9 | +0.15 (+1.71%) | 14,963 |
| 29 Nov 2005 | INR | 8.53 | 8.97 | 8.53 | 8.75 | 8.75 | -0.25 (-2.78%) | 9,371 |
| 28 Nov 2005 | INR | 9.3 | 9.4 | 8.8 | 9 | 9 | -0.2 (-2.17%) | 27,111 |
| 25 Nov 2005 | INR | 9.6 | 9.6 | 9 | 9.2 | 9.2 | -0.3 (-3.16%) | 26,928 |
| 24 Nov 2005 | INR | 9.15 | 9.6 | 9.15 | 9.5 | 9.5 | +0.35 (+3.83%) | 10,759 |
| 23 Nov 2005 | INR | 9.06 | 9.48 | 9.06 | 9.15 | 9.15 | -0.34 (-3.58%) | 9,976 |
| 22 Nov 2005 | INR | 9.5 | 9.6 | 9.1 | 9.49 | 9.49 | -0.16 (-1.66%) | 13,405 |
| 21 Nov 2005 | INR | 9.02 | 9.7 | 9.02 | 9.65 | 9.65 | +0.1 (+1.05%) | 5,662 |
| 18 Nov 2005 | INR | 9.75 | 9.98 | 9.5 | 9.55 | 9.55 | -0.35 (-3.54%) | 21,737 |
| 17 Nov 2005 | INR | 10 | 10.05 | 9.75 | 9.9 | 9.9 | -0.05 (-0.50%) | 9,502 |
| 16 Nov 2005 | INR | 9.95 | 10.09 | 9.75 | 9.95 | 9.95 | -0.05 (-0.50%) | 8,086 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 10 | 10 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 10.04 | 10.75 | 10 | 10 | 10 | -0.03 (-0.30%) | 11,253 |
| 11 Nov 2005 | INR | 10.39 | 10.39 | 9.88 | 10.03 | 10.03 | +0.18 (+1.83%) | 20,532 |
| 10 Nov 2005 | INR | 10.24 | 10.24 | 9.67 | 9.85 | 9.85 | -0.05 (-0.51%) | 7,253 |
| 9 Nov 2005 | INR | 10.2 | 10.62 | 9.53 | 9.9 | 9.9 | -0.38 (-3.70%) | 23,593 |
| 8 Nov 2005 | INR | 9.7 | 10.95 | 9.7 | 10.28 | 10.28 | +0.32 (+3.21%) | 25,495 |
| 7 Nov 2005 | INR | 9.9 | 10.29 | 9.55 | 9.96 | 9.96 | -0.03 (-0.30%) | 17,042 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 9.99 | 9.99 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 9.99 | 9.99 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 9.79 | 9.88 | 9.46 | 9.99 | 9.99 | +0.09 (+0.91%) | 4,097 |
| 1 Nov 2005 | INR | 9.15 | 9.9 | 9.15 | 9.9 | 9.9 | -0.1 (-1%) | 1,450 |
| 31 Oct 2005 | INR | 8.9 | 10 | 8.9 | 10 | 10 | +0.5 (+5.26%) | 9,542 |
| 28 Oct 2005 | INR | 9.2 | 9.9 | 9.1 | 9.5 | 9.5 | -0.19 (-1.96%) | 21,001 |
| 27 Oct 2005 | INR | 9.78 | 9.79 | 9.5 | 9.69 | 9.69 | +0.03 (+0.31%) | 11,849 |
| 26 Oct 2005 | INR | 9.75 | 10 | 9.66 | 9.66 | 9.66 | -0.14 (-1.43%) | 8,875 |
