| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | INR | 152.6 | 162.1 | 152.55 | 159.95 | 159.95 | +6.85 (+4.47%) | 130,643 |
| 30 Nov 2005 | INR | 157 | 158 | 152.5 | 153.1 | 153.1 | -2.45 (-1.58%) | 60,604 |
| 29 Nov 2005 | INR | 160 | 163.8 | 154.75 | 155.55 | 155.55 | -3.5 (-2.20%) | 49,442 |
| 28 Nov 2005 | INR | 155 | 162 | 155 | 159.05 | 159.05 | +7.1 (+4.67%) | 100,731 |
| 25 Nov 2005 | INR | 153.5 | 153.7 | 150.55 | 151.95 | 151.95 | 0.0 (0.0%) | 48,029 |
| 24 Nov 2005 | INR | 155.7 | 156 | 151.15 | 151.95 | 151.95 | -2.75 (-1.78%) | 55,117 |
| 23 Nov 2005 | INR | 154.9 | 157.5 | 152.55 | 154.7 | 154.7 | +1.9 (+1.24%) | 83,392 |
| 22 Nov 2005 | INR | 154.8 | 154.9 | 151 | 152.8 | 152.8 | +3.1 (+2.07%) | 55,915 |
| 21 Nov 2005 | INR | 152 | 153 | 149.2 | 149.7 | 149.7 | +0.45 (+0.30%) | 53,208 |
| 18 Nov 2005 | INR | 150.1 | 155.4 | 148.05 | 149.25 | 149.25 | -0.95 (-0.63%) | 119,131 |
| 17 Nov 2005 | INR | 152.05 | 156 | 149.05 | 150.2 | 150.2 | +0.5 (+0.33%) | 82,192 |
| 16 Nov 2005 | INR | 146.45 | 152 | 146.45 | 149.7 | 149.7 | +5.7 (+3.96%) | 80,467 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 144 | 144 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 147.6 | 154 | 143.6 | 144 | 144 | -3.4 (-2.31%) | 67,409 |
| 11 Nov 2005 | INR | 149 | 149 | 146.55 | 147.4 | 147.4 | +0.5 (+0.34%) | 95,453 |
| 10 Nov 2005 | INR | 146 | 156 | 146 | 146.9 | 146.9 | +0.55 (+0.38%) | 68,319 |
| 9 Nov 2005 | INR | 146 | 155.25 | 144 | 146.35 | 146.35 | +2.85 (+1.99%) | 144,936 |
| 8 Nov 2005 | INR | 144.5 | 147 | 142.1 | 143.5 | 143.5 | +1.5 (+1.06%) | 97,078 |
| 7 Nov 2005 | INR | 142.1 | 145 | 141.1 | 142 | 142 | -2.4 (-1.66%) | 67,887 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 144.4 | 144.4 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 144.4 | 144.4 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 140 | 145 | 138.5 | 144.4 | 144.4 | +2.4 (+1.69%) | 106,588 |
| 1 Nov 2005 | INR | 141.8 | 145 | 141.8 | 142 | 142 | +4 (+2.90%) | 9,182 |
| 31 Oct 2005 | INR | 138 | 143 | 136.55 | 138 | 138 | +0.25 (+0.18%) | 69,978 |
| 28 Oct 2005 | INR | 135.05 | 138.5 | 134 | 137.75 | 137.75 | -0.55 (-0.40%) | 39,901 |
| 27 Oct 2005 | INR | 141.65 | 144.95 | 136.55 | 138.3 | 138.3 | -1.75 (-1.25%) | 49,211 |
| 26 Oct 2005 | INR | 137.8 | 140.55 | 135 | 140.05 | 140.05 | +5.05 (+3.74%) | 62,875 |
| 25 Oct 2005 | INR | 137.3 | 139.5 | 134 | 135 | 135 | -0.9 (-0.66%) | 57,539 |
| 24 Oct 2005 | INR | 134 | 139.7 | 132 | 135.9 | 135.9 | -8.1 (-5.63%) | 71,054 |
| 21 Oct 2005 | INR | 144.5 | 146 | 137 | 144 | 144 | +2 (+1.41%) | 76,136 |
