| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2005 | INR | 64 | 67 | 64 | 66.4 | 66.4 | +1.4 (+2.15%) | 15,700 |
| 26 Nov 2005 | INR | 64 | 66.2 | 64 | 65 | 65 | +0.1 (+0.15%) | 8,060 |
| 25 Nov 2005 | INR | 65.25 | 67.25 | 64.25 | 64.9 | 64.9 | -0.6 (-0.92%) | 9,500 |
| 24 Nov 2005 | INR | 65.5 | 66.15 | 64.65 | 65.5 | 65.5 | +0.4 (+0.61%) | 4,500 |
| 23 Nov 2005 | INR | 66.5 | 66.6 | 64.7 | 65.1 | 65.1 | -0.45 (-0.69%) | 3,100 |
| 22 Nov 2005 | INR | 64.55 | 66.25 | 64.55 | 65.55 | 65.55 | +0.5 (+0.77%) | 2,400 |
| 21 Nov 2005 | INR | 66.15 | 66.9 | 64.7 | 65.05 | 65.05 | -2 (-2.98%) | 8,200 |
| 18 Nov 2005 | INR | 67 | 68.25 | 66.9 | 67.05 | 67.05 | +0.4 (+0.60%) | 3,900 |
| 17 Nov 2005 | INR | 68.8 | 68.8 | 66.3 | 66.65 | 66.65 | -2 (-2.91%) | 9,000 |
| 16 Nov 2005 | INR | 68.6 | 70.45 | 67.8 | 68.65 | 68.65 | +0.15 (+0.22%) | 25,200 |
| 14 Nov 2005 | INR | 68.2 | 68.95 | 67.2 | 68.5 | 68.5 | +0.5 (+0.74%) | 12,800 |
| 11 Nov 2005 | INR | 69.95 | 71.9 | 67.5 | 68 | 68 | -1.05 (-1.52%) | 12,800 |
| 10 Nov 2005 | INR | 67.1 | 71 | 67.1 | 69.05 | 69.05 | +1.1 (+1.62%) | 9,000 |
| 9 Nov 2005 | INR | 67.95 | 68.8 | 66.15 | 67.95 | 67.95 | +1.15 (+1.72%) | 9,600 |
| 8 Nov 2005 | INR | 65.5 | 67 | 65.2 | 66.8 | 66.8 | +1.4 (+2.14%) | 12,600 |
| 7 Nov 2005 | INR | 67 | 67.95 | 64.9 | 65.4 | 65.4 | -0.55 (-0.83%) | 3,800 |
| 4 Nov 2005 | INR | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 68.9 | 68.9 | 65.65 | 65.95 | 65.95 | -2.2 (-3.23%) | 1,900 |
| 1 Nov 2005 | INR | 65 | 68.15 | 65 | 68.15 | 68.15 | +2.05 (+3.10%) | 1,426 |
| 31 Oct 2005 | INR | 65.25 | 66.4 | 65.25 | 66.1 | 66.1 | +1 (+1.54%) | 3,300 |
| 28 Oct 2005 | INR | 63.1 | 66.05 | 61.8 | 65.1 | 65.1 | -0.8 (-1.21%) | 18,300 |
| 27 Oct 2005 | INR | 63.5 | 67.25 | 62.5 | 65.9 | 65.9 | -0.15 (-0.23%) | 25,400 |
| 26 Oct 2005 | INR | 66.5 | 68.3 | 65.8 | 66.05 | 66.05 | -1 (-1.49%) | 2,900 |
| 25 Oct 2005 | INR | 66.3 | 69 | 63.6 | 67.05 | 67.05 | -0.9 (-1.32%) | 12,500 |
| 24 Oct 2005 | INR | 68.5 | 70 | 67.3 | 67.95 | 67.95 | +0.1 (+0.15%) | 25,700 |
| 21 Oct 2005 | INR | 70.7 | 71.3 | 66.1 | 67.85 | 67.85 | -5.6 (-7.62%) | 28,000 |
| 20 Oct 2005 | INR | 74.8 | 75 | 72.2 | 73.45 | 73.45 | +1.8 (+2.51%) | 42,100 |
| 19 Oct 2005 | INR | 73 | 74.85 | 68 | 71.65 | 71.65 | -2.35 (-3.18%) | 106,800 |
| 18 Oct 2005 | INR | 73.65 | 74.5 | 73.5 | 74 | 74 | +0.3 (+0.41%) | 20,600 |
| 17 Oct 2005 | INR | 71.85 | 75 | 71.5 | 73.7 | 73.7 | -0.3 (-0.41%) | 26,500 |
