| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2005 | INR | 147 | 168.7 | 145.55 | 162.75 | 32.55 | +17.65 (+12.16%) | 2,322,045 |
| 28 Nov 2005 | INR | 142.5 | 146.9 | 142.5 | 145.1 | 29.02 | -577.9 (-79.93%) | 69,030 |
| 26 Nov 2005 | INR | 720 | 725 | 720 | 723 | 144.6 | +578.75 (+401.21%) | 7,053 |
| 25 Nov 2005 | INR | 142.5 | 145 | 142.15 | 144.25 | 28.85 | +0.4 (+0.28%) | 55,510 |
| 24 Nov 2005 | INR | 145.9 | 145.9 | 143.2 | 143.85 | 28.77 | +0.3 (+0.21%) | 52,290 |
| 23 Nov 2005 | INR | 145.45 | 145.45 | 142.5 | 143.55 | 28.71 | +0.2 (+0.14%) | 81,110 |
| 22 Nov 2005 | INR | 142.1 | 146.75 | 141 | 143.35 | 28.67 | -1.3 (-0.90%) | 839,390 |
| 21 Nov 2005 | INR | 148 | 148 | 144 | 144.65 | 28.93 | +0.95 (+0.66%) | 174,425 |
| 18 Nov 2005 | INR | 144.3 | 146.4 | 142.55 | 143.7 | 28.74 | +1.35 (+0.95%) | 166,265 |
| 17 Nov 2005 | INR | 142 | 146.5 | 142 | 142.35 | 28.47 | -0.5 (-0.35%) | 62,985 |
| 16 Nov 2005 | INR | 141 | 143.45 | 127.55 | 142.85 | 28.57 | +1.35 (+0.95%) | 52,720 |
| 14 Nov 2005 | INR | 142 | 142.5 | 140.3 | 141.5 | 28.3 | -0.45 (-0.32%) | 26,855 |
| 11 Nov 2005 | INR | 140.5 | 143 | 139.3 | 141.95 | 28.39 | +2.3 (+1.65%) | 45,720 |
| 10 Nov 2005 | INR | 140.15 | 140.8 | 139.1 | 139.65 | 27.93 | -0.45 (-0.32%) | 26,545 |
| 9 Nov 2005 | INR | 141 | 141.3 | 139 | 140.1 | 28.02 | +0.65 (+0.47%) | 34,525 |
| 8 Nov 2005 | INR | 137.8 | 141 | 137.1 | 139.45 | 27.89 | +2.5 (+1.83%) | 56,395 |
| 7 Nov 2005 | INR | 137 | 137.75 | 130 | 136.95 | 27.39 | -0.05 (-0.04%) | 69,605 |
| 4 Nov 2005 | INR | 137 | 137 | 137 | 137 | 27.4 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 135.7 | 138.55 | 135.7 | 137 | 27.4 | -549.25 (-80.04%) | 33,405 |
| 1 Nov 2005 | INR | 720 | 720 | 685 | 686.25 | 137.25 | +548.75 (+399.09%) | 8,056 |
| 31 Oct 2005 | INR | 141 | 143 | 136.15 | 137.5 | 27.5 | -5.35 (-3.75%) | 196,795 |
| 28 Oct 2005 | INR | 142 | 143.5 | 141.2 | 142.85 | 28.57 | -0.35 (-0.24%) | 511,010 |
| 27 Oct 2005 | INR | 145.9 | 146.5 | 142.95 | 143.2 | 28.64 | -0.6 (-0.42%) | 2,441,325 |
| 26 Oct 2005 | INR | 143 | 144.4 | 141 | 143.8 | 28.76 | +1.95 (+1.37%) | 1,305,690 |
| 25 Oct 2005 | INR | 142.35 | 142.75 | 140.75 | 141.85 | 28.37 | +0.3 (+0.21%) | 203,465 |
| 24 Oct 2005 | INR | 141 | 142.3 | 141 | 141.55 | 28.31 | +0.45 (+0.32%) | 168,980 |
| 21 Oct 2005 | INR | 141 | 141.5 | 140.5 | 141.1 | 28.22 | 0.0 (0.0%) | 108,665 |
| 20 Oct 2005 | INR | 141.1 | 142.9 | 141 | 141.1 | 28.22 | -0.55 (-0.39%) | 233,630 |
| 19 Oct 2005 | INR | 140.1 | 143.9 | 140.1 | 141.65 | 28.33 | -0.5 (-0.35%) | 355,845 |
| 18 Oct 2005 | INR | 143 | 143.4 | 142 | 142.15 | 28.43 | +0.15 (+0.11%) | 123,085 |
