| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2005 | INR | 143.5 | 147.4 | 143 | 146.5 | 146.5 | +2.1 (+1.45%) | 8,200 |
| 16 Nov 2005 | INR | 145 | 148.8 | 142.25 | 144.4 | 144.4 | -0.6 (-0.41%) | 20,700 |
| 14 Nov 2005 | INR | 140.1 | 147 | 140 | 145 | 145 | +2.7 (+1.90%) | 35,700 |
| 11 Nov 2005 | INR | 141 | 143.2 | 137.1 | 142.3 | 142.3 | +0.5 (+0.35%) | 14,900 |
| 10 Nov 2005 | INR | 138 | 143 | 137.5 | 141.8 | 141.8 | +2.35 (+1.69%) | 13,400 |
| 9 Nov 2005 | INR | 139 | 140 | 136 | 139.45 | 139.45 | +3.2 (+2.35%) | 18,600 |
| 8 Nov 2005 | INR | 140 | 140 | 135.1 | 136.25 | 136.25 | -3.55 (-2.54%) | 120,700 |
| 7 Nov 2005 | INR | 140.95 | 140.95 | 138.75 | 139.8 | 139.8 | -0.05 (-0.04%) | 11,500 |
| 4 Nov 2005 | INR | 139.85 | 139.85 | 139.85 | 139.85 | 139.85 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 136.1 | 140.35 | 136.1 | 139.85 | 139.85 | +2.9 (+2.12%) | 3,100 |
| 31 Oct 2005 | INR | 135 | 137.4 | 132.55 | 136.95 | 136.95 | +1.8 (+1.33%) | 32,800 |
| 28 Oct 2005 | INR | 133 | 140 | 131.3 | 135.15 | 135.15 | -0.3 (-0.22%) | 22,100 |
| 27 Oct 2005 | INR | 139 | 140 | 134.7 | 135.45 | 135.45 | -3.2 (-2.31%) | 12,100 |
| 26 Oct 2005 | INR | 142 | 142 | 138.2 | 138.65 | 138.65 | -2 (-1.42%) | 5,700 |
| 25 Oct 2005 | INR | 144 | 144.75 | 138.1 | 140.65 | 140.65 | -0.6 (-0.42%) | 25,400 |
| 24 Oct 2005 | INR | 146 | 146 | 139 | 141.25 | 141.25 | +1.4 (+1.00%) | 26,100 |
| 21 Oct 2005 | INR | 131 | 142 | 131 | 139.85 | 139.85 | +6.5 (+4.87%) | 18,700 |
| 20 Oct 2005 | INR | 141 | 143 | 131 | 133.35 | 133.35 | -3.05 (-2.24%) | 51,100 |
| 19 Oct 2005 | INR | 140.85 | 140.85 | 133 | 136.4 | 136.4 | -2.95 (-2.12%) | 49,600 |
| 18 Oct 2005 | INR | 136 | 142.3 | 135 | 139.35 | 139.35 | +3.85 (+2.84%) | 30,700 |
| 17 Oct 2005 | INR | 137.05 | 140.35 | 132.1 | 135.5 | 135.5 | -2.45 (-1.78%) | 18,800 |
| 14 Oct 2005 | INR | 144.7 | 146.5 | 136.85 | 137.95 | 137.95 | -8.7 (-5.93%) | 14,400 |
| 13 Oct 2005 | INR | 146.05 | 149.75 | 145.2 | 146.65 | 146.65 | -0.4 (-0.27%) | 15,700 |
| 11 Oct 2005 | INR | 146.6 | 147.75 | 145.15 | 147.05 | 147.05 | -0.2 (-0.14%) | 13,500 |
| 10 Oct 2005 | INR | 151 | 151.6 | 145.5 | 147.25 | 147.25 | -1.8 (-1.21%) | 22,100 |
| 7 Oct 2005 | INR | 151.5 | 151.5 | 145 | 149.05 | 149.05 | +0.35 (+0.24%) | 24,300 |
| 6 Oct 2005 | INR | 148.1 | 152 | 146 | 148.7 | 148.7 | -1.35 (-0.90%) | 43,200 |
| 5 Oct 2005 | INR | 146.2 | 153 | 146 | 150.05 | 150.05 | +0.2 (+0.13%) | 34,200 |
| 4 Oct 2005 | INR | 153.9 | 155 | 149 | 149.85 | 149.85 | -2.8 (-1.83%) | 34,200 |
| 3 Oct 2005 | INR | 152.75 | 154 | 147.95 | 152.65 | 152.65 | +1 (+0.66%) | 32,000 |
