| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2005 | INR | 151 | 153.4 | 146 | 151 | 151 | -1.3 (-0.85%) | 61,650 |
| 28 Nov 2005 | INR | 152 | 153.9 | 150 | 152.3 | 152.3 | -1,377.2 (-90.04%) | 55,500 |
| 26 Nov 2005 | INR | 1,510 | 1,539.5 | 1,500 | 1,529.5 | 1,529.5 | +1,378.9 (+915.60%) | 4,327 |
| 25 Nov 2005 | INR | 147 | 152 | 146 | 150.6 | 150.6 | +3.7 (+2.52%) | 44,100 |
| 24 Nov 2005 | INR | 152 | 152 | 145 | 146.9 | 146.9 | -3.2 (-2.13%) | 219,020 |
| 23 Nov 2005 | INR | 151.5 | 152 | 148.2 | 150.1 | 150.1 | +1.5 (+1.01%) | 92,870 |
| 22 Nov 2005 | INR | 145.6 | 151.5 | 145.6 | 148.6 | 148.6 | +0.3 (+0.20%) | 54,090 |
| 21 Nov 2005 | INR | 151.5 | 151.6 | 144.1 | 148.3 | 148.3 | -3.4 (-2.24%) | 66,290 |
| 18 Nov 2005 | INR | 148.2 | 158.9 | 148.2 | 151.7 | 151.7 | -4.1 (-2.63%) | 94,040 |
| 17 Nov 2005 | INR | 155 | 157 | 148 | 155.8 | 155.8 | +3.1 (+2.03%) | 126,680 |
| 16 Nov 2005 | INR | 158 | 160 | 151 | 152.7 | 152.7 | -5.4 (-3.42%) | 102,690 |
| 14 Nov 2005 | INR | 165 | 165 | 156.1 | 158.1 | 158.1 | -3.9 (-2.41%) | 88,990 |
| 11 Nov 2005 | INR | 153.5 | 164 | 142 | 162 | 162 | +9.1 (+5.95%) | 392,360 |
| 10 Nov 2005 | INR | 154 | 154.5 | 148 | 152.9 | 152.9 | +4.5 (+3.03%) | 133,800 |
| 9 Nov 2005 | INR | 143 | 149.9 | 142 | 148.4 | 148.4 | +5.4 (+3.78%) | 102,960 |
| 8 Nov 2005 | INR | 136.1 | 145 | 136.1 | 143 | 143 | +6.9 (+5.07%) | 292,880 |
| 7 Nov 2005 | INR | 133.5 | 138.1 | 133.5 | 136.1 | 136.1 | +3.1 (+2.33%) | 25,320 |
| 4 Nov 2005 | INR | 133 | 133 | 133 | 133 | 133 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 131.1 | 134 | 131.1 | 133 | 133 | -1,207 (-90.07%) | 9,500 |
| 1 Nov 2005 | INR | 1,380 | 1,440.5 | 1,340 | 1,340 | 1,340 | +1,207.8 (+913.62%) | 4,982 |
| 31 Oct 2005 | INR | 130.6 | 134 | 130.5 | 132.2 | 132.2 | -2.2 (-1.64%) | 21,820 |
| 28 Oct 2005 | INR | 130 | 136 | 130 | 134.4 | 134.4 | -2.7 (-1.97%) | 59,610 |
| 27 Oct 2005 | INR | 135 | 138 | 132.5 | 137.1 | 137.1 | +2.7 (+2.01%) | 272,670 |
| 26 Oct 2005 | INR | 139 | 139 | 130.5 | 134.4 | 134.4 | +0.1 (+0.07%) | 45,970 |
| 25 Oct 2005 | INR | 128.4 | 136 | 128.4 | 134.3 | 134.3 | +4.3 (+3.31%) | 54,340 |
| 24 Oct 2005 | INR | 130.2 | 136 | 129 | 130 | 130 | -3 (-2.26%) | 119,320 |
| 21 Oct 2005 | INR | 129 | 134 | 128 | 133 | 133 | +1.3 (+0.99%) | 53,480 |
| 20 Oct 2005 | INR | 136 | 136 | 128.5 | 131.7 | 131.7 | +0.1 (+0.08%) | 81,360 |
| 19 Oct 2005 | INR | 133.1 | 134 | 124 | 131.6 | 131.6 | -5.8 (-4.22%) | 137,660 |
| 18 Oct 2005 | INR | 133.1 | 141 | 133.1 | 137.4 | 137.4 | +1.9 (+1.40%) | 29,270 |
