| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2005 | INR | 92.55 | 93.8 | 92.5 | 93.35 | 93.35 | +1.35 (+1.47%) | 55,312 |
| 22 Nov 2005 | INR | 90.5 | 95.85 | 90.5 | 92 | 92 | -2.45 (-2.59%) | 98,943 |
| 21 Nov 2005 | INR | 96.25 | 96.85 | 93.7 | 94.45 | 94.45 | -1.15 (-1.20%) | 71,696 |
| 18 Nov 2005 | INR | 98.35 | 98.6 | 95 | 95.6 | 95.6 | -1.15 (-1.19%) | 85,291 |
| 17 Nov 2005 | INR | 99.4 | 99.45 | 96.6 | 96.75 | 96.75 | -1.95 (-1.98%) | 72,116 |
| 16 Nov 2005 | INR | 99.8 | 100.8 | 98 | 98.7 | 98.7 | -0.35 (-0.35%) | 161,483 |
| 14 Nov 2005 | INR | 98.85 | 100.25 | 97.2 | 99.05 | 99.05 | +1.05 (+1.07%) | 195,046 |
| 11 Nov 2005 | INR | 98 | 100.35 | 96.6 | 98 | 98 | +0.8 (+0.82%) | 365,476 |
| 10 Nov 2005 | INR | 95.1 | 98.5 | 93.5 | 97.2 | 97.2 | +2.85 (+3.02%) | 409,193 |
| 9 Nov 2005 | INR | 96.1 | 98.5 | 94 | 94.35 | 94.35 | -1.4 (-1.46%) | 176,476 |
| 8 Nov 2005 | INR | 98.7 | 101.5 | 95.35 | 95.75 | 95.75 | -3.25 (-3.28%) | 223,436 |
| 7 Nov 2005 | INR | 97.45 | 100.5 | 94.6 | 99 | 99 | +3 (+3.13%) | 227,102 |
| 2 Nov 2005 | INR | 95.5 | 97.75 | 90.1 | 96 | 96 | +2.2 (+2.35%) | 259,396 |
| 1 Nov 2005 | INR | 94.95 | 96 | 92.85 | 93.8 | 93.8 | +0.95 (+1.02%) | 90,867 |
| 31 Oct 2005 | INR | 98.9 | 98.9 | 92.5 | 92.85 | 92.85 | -5.2 (-5.30%) | 203,593 |
| 28 Oct 2005 | INR | 101.25 | 103 | 97.1 | 98.05 | 98.05 | -2.95 (-2.92%) | 436,871 |
| 27 Oct 2005 | INR | 104 | 107.8 | 100.9 | 101 | 101 | -3 (-2.88%) | 547,265 |
| 26 Oct 2005 | INR | 105.3 | 107.9 | 103.75 | 104 | 104 | -5.2 (-4.76%) | 588,724 |
| 25 Oct 2005 | INR | 119.7 | 119.7 | 109.2 | 109.2 | 109.2 | -5.75 (-5.00%) | 328,139 |
| 24 Oct 2005 | INR | 110.5 | 114.95 | 104.25 | 114.95 | 114.95 | +5.8 (+5.31%) | 480,659 |
| 21 Oct 2005 | INR | 111.1 | 112 | 109.15 | 109.15 | 109.15 | -5.75 (-5.00%) | 250,245 |
| 20 Oct 2005 | INR | 120 | 122.8 | 114.9 | 114.9 | 114.9 | -6.05 (-5.00%) | 200,034 |
| 19 Oct 2005 | INR | 127 | 127 | 120.95 | 120.95 | 120.95 | -6.35 (-4.99%) | 244,982 |
| 18 Oct 2005 | INR | 128.8 | 129.5 | 123.35 | 127.3 | 127.3 | +2.15 (+1.72%) | 1,234,959 |
| 17 Oct 2005 | INR | 120.8 | 132.95 | 120.75 | 125.15 | 125.15 | -1.95 (-1.53%) | 1,574,346 |
| 14 Oct 2005 | INR | 129 | 130 | 127.1 | 127.1 | 127.1 | -6.65 (-4.97%) | 179,426 |
| 13 Oct 2005 | INR | 134 | 137.9 | 133.75 | 133.75 | 133.75 | -7 (-4.97%) | 558,639 |
| 11 Oct 2005 | INR | 147 | 147.8 | 140.75 | 140.75 | 140.75 | -7.4 (-4.99%) | 911,689 |
| 10 Oct 2005 | INR | 155 | 159.2 | 148.15 | 148.15 | 148.15 | -7.5 (-4.82%) | 934,299 |
| 7 Oct 2005 | INR | 161 | 167.5 | 155.65 | 155.65 | 155.65 | -5.7 (-3.53%) | 1,512,282 |
