| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2005 | INR | 180 | 186.35 | 180 | 183.25 | 183.25 | +3.9 (+2.17%) | 4,697 |
| 25 Nov 2005 | INR | 182.45 | 184.7 | 177 | 179.35 | 179.35 | -3.1 (-1.70%) | 3,400 |
| 24 Nov 2005 | INR | 182 | 184.8 | 181 | 182.45 | 182.45 | +1.4 (+0.77%) | 3,100 |
| 23 Nov 2005 | INR | 185.9 | 185.9 | 179.7 | 181.05 | 181.05 | +0.35 (+0.19%) | 6,400 |
| 22 Nov 2005 | INR | 181.5 | 183 | 179.1 | 180.7 | 180.7 | -3.4 (-1.85%) | 3,700 |
| 21 Nov 2005 | INR | 183.5 | 185.7 | 173.7 | 184.1 | 184.1 | +1.3 (+0.71%) | 5,500 |
| 18 Nov 2005 | INR | 185 | 188 | 182 | 182.8 | 182.8 | -3.3 (-1.77%) | 6,600 |
| 17 Nov 2005 | INR | 189.6 | 191.9 | 185 | 186.1 | 186.1 | -3 (-1.59%) | 15,100 |
| 16 Nov 2005 | INR | 187.5 | 194 | 187.5 | 189.1 | 189.1 | +1.5 (+0.80%) | 10,800 |
| 14 Nov 2005 | INR | 189.9 | 192 | 185.05 | 187.6 | 187.6 | +1.8 (+0.97%) | 10,700 |
| 11 Nov 2005 | INR | 183.45 | 187.5 | 177.2 | 185.8 | 185.8 | +9.05 (+5.12%) | 10,700 |
| 10 Nov 2005 | INR | 184 | 187 | 157 | 176.75 | 176.75 | -4.8 (-2.64%) | 30,300 |
| 9 Nov 2005 | INR | 188 | 193.8 | 175 | 181.55 | 181.55 | -7.5 (-3.97%) | 7,100 |
| 8 Nov 2005 | INR | 190 | 193 | 188.1 | 189.05 | 189.05 | -2 (-1.05%) | 5,700 |
| 7 Nov 2005 | INR | 186.1 | 192 | 185.6 | 191.05 | 191.05 | +4.45 (+2.38%) | 9,200 |
| 4 Nov 2005 | INR | 186.6 | 186.6 | 186.6 | 186.6 | 186.6 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 186 | 191 | 182.95 | 186.6 | 186.6 | -2.4 (-1.27%) | 6,000 |
| 1 Nov 2005 | INR | 184 | 205 | 184 | 189 | 189 | +7.4 (+4.07%) | 9,293 |
| 31 Oct 2005 | INR | 167 | 184 | 167 | 181.6 | 181.6 | +19.9 (+12.31%) | 25,000 |
| 28 Oct 2005 | INR | 174.25 | 175 | 155 | 161.7 | 161.7 | -16.2 (-9.11%) | 14,900 |
| 27 Oct 2005 | INR | 180 | 182 | 177 | 177.9 | 177.9 | -4.1 (-2.25%) | 1,700 |
| 26 Oct 2005 | INR | 190 | 190 | 175.1 | 182 | 182 | +4.65 (+2.62%) | 8,600 |
| 25 Oct 2005 | INR | 183.6 | 183.6 | 176.2 | 177.35 | 177.35 | -2.3 (-1.28%) | 7,700 |
| 24 Oct 2005 | INR | 175.15 | 184 | 175.15 | 179.65 | 179.65 | -0.95 (-0.53%) | 3,200 |
| 21 Oct 2005 | INR | 179 | 186 | 172 | 180.6 | 180.6 | +1.2 (+0.67%) | 4,500 |
| 20 Oct 2005 | INR | 190 | 193 | 175.65 | 179.4 | 179.4 | -5.2 (-2.82%) | 6,000 |
| 19 Oct 2005 | INR | 183 | 194.05 | 183 | 184.6 | 184.6 | -11.9 (-6.06%) | 7,200 |
| 18 Oct 2005 | INR | 198.9 | 202 | 196 | 196.5 | 196.5 | +0.45 (+0.23%) | 3,100 |
| 17 Oct 2005 | INR | 199.5 | 205 | 183.1 | 196.05 | 196.05 | +4.15 (+2.16%) | 15,600 |
| 14 Oct 2005 | INR | 195.2 | 197.65 | 191 | 191.9 | 191.9 | -5.85 (-2.96%) | 6,600 |
