| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2005 | INR | 75.5 | 76.35 | 72 | 72.75 | 72.75 | -2.45 (-3.26%) | 101,041 |
| 1 Dec 2005 | INR | 71.75 | 76 | 70 | 75.2 | 75.2 | +3.45 (+4.81%) | 266,024 |
| 30 Nov 2005 | INR | 66.5 | 76.9 | 66.4 | 71.75 | 71.75 | +6.1 (+9.29%) | 443,353 |
| 29 Nov 2005 | INR | 67.3 | 67.75 | 65.25 | 65.65 | 65.65 | -0.95 (-1.43%) | 68,281 |
| 28 Nov 2005 | INR | 68.15 | 68.75 | 66.2 | 66.6 | 66.6 | +1.65 (+2.54%) | 177,475 |
| 25 Nov 2005 | INR | 65.6 | 65.95 | 64 | 64.95 | 64.95 | +0.4 (+0.62%) | 94,705 |
| 24 Nov 2005 | INR | 65.85 | 66.35 | 64.25 | 64.55 | 64.55 | -0.7 (-1.07%) | 44,452 |
| 23 Nov 2005 | INR | 66.65 | 66.7 | 65 | 65.25 | 65.25 | -0.95 (-1.44%) | 69,843 |
| 22 Nov 2005 | INR | 67.5 | 67.6 | 65 | 66.2 | 66.2 | -0.45 (-0.68%) | 217,135 |
| 21 Nov 2005 | INR | 67.85 | 68 | 66.5 | 66.65 | 66.65 | -0.35 (-0.52%) | 33,377 |
| 18 Nov 2005 | INR | 67.5 | 69.4 | 66.5 | 67 | 67 | -0.15 (-0.22%) | 144,465 |
| 17 Nov 2005 | INR | 68.6 | 69.5 | 67 | 67.15 | 67.15 | -1.15 (-1.68%) | 104,410 |
| 16 Nov 2005 | INR | 71 | 71 | 67.1 | 68.3 | 68.3 | -1.85 (-2.64%) | 136,674 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 70.15 | 70.15 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 72 | 72.7 | 69.5 | 70.15 | 70.15 | -1.4 (-1.96%) | 45,792 |
| 11 Nov 2005 | INR | 70 | 72 | 68.65 | 71.55 | 71.55 | +2.05 (+2.95%) | 143,535 |
| 10 Nov 2005 | INR | 67.9 | 69.9 | 67.85 | 69.5 | 69.5 | +2.3 (+3.42%) | 38,176 |
| 9 Nov 2005 | INR | 67.95 | 69 | 67 | 67.2 | 67.2 | +0.05 (+0.07%) | 34,673 |
| 8 Nov 2005 | INR | 68.65 | 72 | 66.65 | 67.15 | 67.15 | -1.4 (-2.04%) | 113,764 |
| 7 Nov 2005 | INR | 67.75 | 69.9 | 67 | 68.55 | 68.55 | +2.05 (+3.08%) | 21,137 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 66.5 | 66.5 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 66.5 | 66.5 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 67.5 | 67.95 | 65.75 | 66.5 | 66.5 | -1.45 (-2.13%) | 21,667 |
| 1 Nov 2005 | INR | 67.6 | 68.8 | 66.65 | 67.95 | 67.95 | +2.15 (+3.27%) | 23,712 |
| 31 Oct 2005 | INR | 69.6 | 69.6 | 65 | 65.8 | 65.8 | -2.4 (-3.52%) | 65,913 |
| 28 Oct 2005 | INR | 68.75 | 71.5 | 65.75 | 68.2 | 68.2 | -0.4 (-0.58%) | 74,116 |
| 27 Oct 2005 | INR | 70.5 | 70.7 | 68 | 68.6 | 68.6 | -0.95 (-1.37%) | 25,614 |
| 26 Oct 2005 | INR | 69.1 | 70.85 | 68.3 | 69.55 | 69.55 | +0.9 (+1.31%) | 37,316 |
| 25 Oct 2005 | INR | 73 | 73.05 | 68.3 | 68.65 | 68.65 | -3.4 (-4.72%) | 48,736 |
| 24 Oct 2005 | INR | 71.4 | 73.3 | 70 | 72.05 | 72.05 | +2.75 (+3.97%) | 56,574 |
