| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2005 | INR | 79.7 | 79.8 | 77.3 | 78.1 | 15.62 | -0.75 (-0.95%) | 507,410 |
| 28 Nov 2005 | INR | 77 | 80 | 77 | 78.85 | 15.77 | -301.4 (-79.26%) | 966,260 |
| 26 Nov 2005 | INR | 383.5 | 386.5 | 380 | 380.25 | 76.05 | +303.55 (+395.76%) | 41,701 |
| 25 Nov 2005 | INR | 77.3 | 77.5 | 76.25 | 76.7 | 15.34 | -0.05 (-0.07%) | 318,370 |
| 24 Nov 2005 | INR | 76.5 | 78 | 75.6 | 76.75 | 15.35 | +0.65 (+0.85%) | 298,875 |
| 23 Nov 2005 | INR | 77.8 | 78.25 | 75.25 | 76.1 | 15.22 | -1.1 (-1.42%) | 488,955 |
| 22 Nov 2005 | INR | 75.1 | 78.5 | 75.1 | 77.2 | 15.44 | -1.5 (-1.91%) | 463,035 |
| 21 Nov 2005 | INR | 80.5 | 80.6 | 77.8 | 78.7 | 15.74 | -1.1 (-1.38%) | 705,865 |
| 18 Nov 2005 | INR | 77.95 | 81 | 77.95 | 79.8 | 15.96 | +2.55 (+3.30%) | 1,521,980 |
| 17 Nov 2005 | INR | 78.75 | 79 | 76.9 | 77.25 | 15.45 | -0.5 (-0.64%) | 412,800 |
| 16 Nov 2005 | INR | 78.5 | 79 | 77.5 | 77.75 | 15.55 | +0.3 (+0.39%) | 318,640 |
| 14 Nov 2005 | INR | 86 | 86 | 75.05 | 77.45 | 15.49 | -0.95 (-1.21%) | 611,445 |
| 11 Nov 2005 | INR | 78.5 | 79.15 | 77.75 | 78.4 | 15.68 | +0.45 (+0.58%) | 401,480 |
| 10 Nov 2005 | INR | 78.65 | 79.2 | 77.25 | 77.95 | 15.59 | -0.75 (-0.95%) | 436,860 |
| 9 Nov 2005 | INR | 77.1 | 81.35 | 77.1 | 78.7 | 15.74 | -1.45 (-1.81%) | 1,118,665 |
| 8 Nov 2005 | INR | 79 | 81 | 77.75 | 80.15 | 16.03 | +1.45 (+1.84%) | 1,972,895 |
| 7 Nov 2005 | INR | 75 | 79.15 | 74 | 78.7 | 15.74 | +3.95 (+5.28%) | 1,191,745 |
| 4 Nov 2005 | INR | 74.75 | 74.75 | 74.75 | 74.75 | 14.95 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 73.85 | 76 | 71.75 | 74.75 | 14.95 | -289.75 (-79.49%) | 614,505 |
| 1 Nov 2005 | INR | 368 | 371.5 | 363 | 364.5 | 72.9 | +292.1 (+403.45%) | 47,471 |
| 31 Oct 2005 | INR | 74 | 74 | 71.7 | 72.4 | 14.48 | -0.6 (-0.82%) | 468,505 |
| 28 Oct 2005 | INR | 71.5 | 73.9 | 70 | 73 | 14.6 | +0.4 (+0.55%) | 1,214,295 |
| 27 Oct 2005 | INR | 76.7 | 77.15 | 72 | 72.6 | 14.52 | -3.6 (-4.72%) | 2,012,070 |
| 26 Oct 2005 | INR | 78 | 78.5 | 75.5 | 76.2 | 15.24 | -1.9 (-2.43%) | 535,220 |
| 25 Oct 2005 | INR | 78 | 79 | 76.5 | 78.1 | 15.62 | +0.25 (+0.32%) | 725,525 |
| 24 Oct 2005 | INR | 77.5 | 78.9 | 76.65 | 77.85 | 15.57 | +0.45 (+0.58%) | 1,813,500 |
| 21 Oct 2005 | INR | 75.1 | 78.1 | 74.1 | 77.4 | 15.48 | +1.5 (+1.98%) | 1,157,955 |
| 20 Oct 2005 | INR | 79 | 80.75 | 75.1 | 75.9 | 15.18 | -1.9 (-2.44%) | 2,180,035 |
| 19 Oct 2005 | INR | 80.8 | 80.8 | 77 | 77.8 | 15.56 | -3.15 (-3.89%) | 2,393,980 |
| 18 Oct 2005 | INR | 77.75 | 82.15 | 77.15 | 80.95 | 16.19 | +3.85 (+4.99%) | 3,850,200 |
