| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2005 | INR | 109 | 109 | 104 | 107.55 | 107.55 | +3.55 (+3.41%) | 309 |
| 6 Dec 2005 | INR | 110.75 | 110.75 | 102 | 104 | 104 | -1.5 (-1.42%) | 1,188 |
| 5 Dec 2005 | INR | 107 | 107.5 | 101.15 | 105.5 | 105.5 | +3 (+2.93%) | 617 |
| 2 Dec 2005 | INR | 103.95 | 104.5 | 101 | 102.5 | 102.5 | -1.2 (-1.16%) | 1,063 |
| 1 Dec 2005 | INR | 100 | 103.7 | 100 | 103.7 | 103.7 | +3.2 (+3.18%) | 231 |
| 30 Nov 2005 | INR | 104.25 | 104.3 | 100 | 100.5 | 100.5 | +1.2 (+1.21%) | 2,467 |
| 29 Nov 2005 | INR | 96.5 | 99.3 | 96.5 | 99.3 | 99.3 | +4.75 (+5.02%) | 702 |
| 28 Nov 2005 | INR | 94 | 94.55 | 90 | 94.55 | 94.55 | +4.5 (+5.00%) | 234 |
| 26 Nov 2005 | INR | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | +0.05 (+0.06%) | 550 |
| 25 Nov 2005 | INR | 86.55 | 90 | 86.55 | 90 | 90 | +1 (+1.12%) | 412 |
| 24 Nov 2005 | INR | 94 | 94 | 87.05 | 89 | 89 | -1 (-1.11%) | 645 |
| 23 Nov 2005 | INR | 91.1 | 91.1 | 90 | 90 | 90 | -1.1 (-1.21%) | 130 |
| 22 Nov 2005 | INR | 90.8 | 92.95 | 86 | 91.1 | 91.1 | +3.1 (+3.52%) | 445 |
| 21 Nov 2005 | INR | 92.8 | 92.8 | 88 | 88 | 88 | -4 (-4.35%) | 984 |
| 18 Nov 2005 | INR | 99.8 | 99.8 | 92 | 92 | 92 | -3.5 (-3.66%) | 283 |
| 17 Nov 2005 | INR | 103 | 103 | 95 | 95.5 | 95.5 | -3.5 (-3.54%) | 462 |
| 16 Nov 2005 | INR | 99 | 99 | 99 | 99 | 99 | +2.4 (+2.48%) | 200 |
| 14 Nov 2005 | INR | 101 | 101 | 96.6 | 96.6 | 96.6 | -1.4 (-1.43%) | 816 |
| 11 Nov 2005 | INR | 102.75 | 102.75 | 94 | 98 | 98 | -0.9 (-0.91%) | 2,981 |
| 10 Nov 2005 | INR | 107 | 107 | 98.9 | 98.9 | 98.9 | -5 (-4.81%) | 805 |
| 9 Nov 2005 | INR | 106 | 106.25 | 102.1 | 103.9 | 103.9 | +2.75 (+2.72%) | 2,348 |
| 8 Nov 2005 | INR | 101.15 | 101.15 | 100 | 101.15 | 101.15 | +4.85 (+5.04%) | 2,064 |
| 7 Nov 2005 | INR | 96.3 | 96.3 | 94.75 | 96.3 | 96.3 | +4.6 (+5.02%) | 753 |
| 2 Nov 2005 | INR | 91.3 | 91.7 | 91.3 | 91.7 | 91.7 | +3.75 (+4.26%) | 13 |
| 31 Oct 2005 | INR | 82 | 88 | 82 | 87.95 | 87.95 | +2.95 (+3.47%) | 290 |
| 28 Oct 2005 | INR | 89 | 89 | 83.9 | 85 | 85 | -2.95 (-3.35%) | 154 |
| 27 Oct 2005 | INR | 86.1 | 90 | 86 | 87.95 | 87.95 | -2.05 (-2.28%) | 8,295 |
| 26 Oct 2005 | INR | 96 | 96 | 90 | 90 | 90 | -1.5 (-1.64%) | 548 |
| 25 Oct 2005 | INR | 96.55 | 96.55 | 90.15 | 91.5 | 91.5 | -1 (-1.08%) | 212 |
| 24 Oct 2005 | INR | 94.5 | 94.5 | 91.25 | 92.5 | 92.5 | +1.5 (+1.65%) | 5,327 |
