| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2005 | INR | 117 | 117 | 112.05 | 113.1 | 113.1 | -1.45 (-1.27%) | 72,817 |
| 5 Dec 2005 | INR | 113 | 117.4 | 112.6 | 114.55 | 114.55 | +3.55 (+3.20%) | 92,135 |
| 2 Dec 2005 | INR | 113.1 | 115 | 111 | 111 | 111 | -1 (-0.89%) | 42,376 |
| 1 Dec 2005 | INR | 114.25 | 114.5 | 112 | 112 | 112 | -1 (-0.88%) | 28,294 |
| 30 Nov 2005 | INR | 115 | 115 | 113 | 113 | 113 | +0.45 (+0.40%) | 33,493 |
| 29 Nov 2005 | INR | 115.9 | 116 | 112.5 | 112.55 | 112.55 | -1.95 (-1.70%) | 38,449 |
| 28 Nov 2005 | INR | 114.7 | 119 | 114.5 | 114.5 | 114.5 | +0.05 (+0.04%) | 55,670 |
| 26 Nov 2005 | INR | 116 | 116 | 113.05 | 114.45 | 114.45 | +1.45 (+1.28%) | 6,258 |
| 25 Nov 2005 | INR | 115.55 | 116.9 | 111.5 | 113 | 113 | -2.5 (-2.16%) | 63,358 |
| 24 Nov 2005 | INR | 117 | 118.5 | 115.2 | 115.5 | 115.5 | -2 (-1.70%) | 47,411 |
| 23 Nov 2005 | INR | 114.5 | 119 | 114.5 | 117.5 | 117.5 | +3.5 (+3.07%) | 57,550 |
| 22 Nov 2005 | INR | 115 | 115.95 | 114 | 114 | 114 | 0.0 (0.0%) | 36,948 |
| 21 Nov 2005 | INR | 117 | 117.1 | 113.2 | 114 | 114 | -1 (-0.87%) | 32,575 |
| 18 Nov 2005 | INR | 117.5 | 119 | 115 | 115 | 115 | -1.1 (-0.95%) | 78,488 |
| 17 Nov 2005 | INR | 116.25 | 118 | 116 | 116.1 | 116.1 | -0.4 (-0.34%) | 29,443 |
| 16 Nov 2005 | INR | 117.9 | 118.8 | 116.1 | 116.5 | 116.5 | -0.5 (-0.43%) | 47,778 |
| 14 Nov 2005 | INR | 119 | 119 | 116.25 | 117 | 117 | -0.2 (-0.17%) | 27,977 |
| 11 Nov 2005 | INR | 118.9 | 120.4 | 117.2 | 117.2 | 117.2 | -0.8 (-0.68%) | 67,077 |
| 10 Nov 2005 | INR | 118.1 | 118.5 | 117.15 | 118 | 118 | +0.05 (+0.04%) | 58,922 |
| 9 Nov 2005 | INR | 119.5 | 120.3 | 117.05 | 117.95 | 117.95 | +0.95 (+0.81%) | 39,223 |
| 8 Nov 2005 | INR | 121 | 121.2 | 117 | 117 | 117 | -2.8 (-2.34%) | 57,566 |
| 7 Nov 2005 | INR | 117 | 121.65 | 117 | 119.8 | 119.8 | +1 (+0.84%) | 100,858 |
| 2 Nov 2005 | INR | 115.9 | 119.25 | 115.2 | 118.8 | 118.8 | +2.3 (+1.97%) | 37,647 |
| 1 Nov 2005 | INR | 119.35 | 119.35 | 116.25 | 116.5 | 116.5 | +0.5 (+0.43%) | 13,548 |
| 31 Oct 2005 | INR | 114 | 118.9 | 113.05 | 116 | 116 | +2 (+1.75%) | 49,618 |
| 28 Oct 2005 | INR | 116 | 117.7 | 112 | 114 | 114 | -2 (-1.72%) | 74,937 |
| 27 Oct 2005 | INR | 112.5 | 121.75 | 112.5 | 116 | 116 | +3.5 (+3.11%) | 196,345 |
| 26 Oct 2005 | INR | 106.3 | 114.6 | 106 | 112.5 | 112.5 | +7.5 (+7.14%) | 78,062 |
| 25 Oct 2005 | INR | 109.8 | 110.3 | 104.05 | 105 | 105 | -2.2 (-2.05%) | 168,085 |
| 24 Oct 2005 | INR | 108.6 | 108.6 | 104.75 | 107.2 | 107.2 | -2.55 (-2.32%) | 183,692 |
