| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2005 | INR | 120 | 123.8 | 118.6 | 122.5 | 122.5 | +2.7 (+2.25%) | 160,792 |
| 24 Nov 2005 | INR | 117 | 124.2 | 114.5 | 119.8 | 119.8 | +5.05 (+4.40%) | 426,455 |
| 23 Nov 2005 | INR | 111.6 | 116 | 110.8 | 114.75 | 114.75 | +1.8 (+1.59%) | 73,235 |
| 22 Nov 2005 | INR | 111.25 | 113.7 | 110.05 | 112.95 | 112.95 | +1.15 (+1.03%) | 87,665 |
| 21 Nov 2005 | INR | 114.65 | 115.6 | 109.55 | 111.8 | 111.8 | -3.4 (-2.95%) | 71,650 |
| 18 Nov 2005 | INR | 117.2 | 118 | 114.5 | 115.2 | 115.2 | -0.95 (-0.82%) | 77,115 |
| 17 Nov 2005 | INR | 116 | 117.4 | 114.35 | 116.15 | 116.15 | -0.2 (-0.17%) | 111,765 |
| 16 Nov 2005 | INR | 116 | 119.6 | 114.5 | 116.35 | 116.35 | +1.05 (+0.91%) | 264,692 |
| 14 Nov 2005 | INR | 109 | 117 | 109 | 115.3 | 115.3 | +7.5 (+6.96%) | 370,062 |
| 11 Nov 2005 | INR | 109 | 110.8 | 106.6 | 107.8 | 107.8 | -0.85 (-0.78%) | 134,830 |
| 10 Nov 2005 | INR | 112 | 112.8 | 107.05 | 108.65 | 108.65 | -2.95 (-2.64%) | 80,335 |
| 9 Nov 2005 | INR | 113.4 | 114.5 | 110.1 | 111.6 | 111.6 | -0.95 (-0.84%) | 84,065 |
| 8 Nov 2005 | INR | 109.5 | 114.9 | 104.7 | 112.55 | 112.55 | +4.75 (+4.41%) | 271,027 |
| 7 Nov 2005 | INR | 105.4 | 109.4 | 103.75 | 107.8 | 107.8 | +4.05 (+3.90%) | 161,650 |
| 4 Nov 2005 | INR | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 105 | 105 | 101 | 103.75 | 103.75 | -157.375 (-60.27%) | 45,970 |
| 1 Nov 2005 | INR | 263.125 | 267.25 | 260.25 | 261.125 | 261.125 | +158.475 (+154.38%) | 55,411 |
| 31 Oct 2005 | INR | 105 | 107 | 102 | 102.65 | 102.65 | -0.3 (-0.29%) | 69,125 |
| 28 Oct 2005 | INR | 102 | 110.9 | 100.1 | 102.95 | 102.95 | +1.65 (+1.63%) | 236,352 |
| 27 Oct 2005 | INR | 112 | 112 | 100.3 | 101.3 | 101.3 | -7.45 (-6.85%) | 351,577 |
| 26 Oct 2005 | INR | 123 | 125 | 104.55 | 108.75 | 108.75 | -13.9 (-11.33%) | 313,225 |
| 25 Oct 2005 | INR | 122.25 | 123.8 | 121.5 | 122.65 | 122.65 | +0.35 (+0.29%) | 34,400 |
| 24 Oct 2005 | INR | 123.2 | 126.5 | 121 | 122.3 | 122.3 | +0.55 (+0.45%) | 54,510 |
| 21 Oct 2005 | INR | 118.95 | 123 | 117.35 | 121.75 | 121.75 | +3.35 (+2.83%) | 84,215 |
| 20 Oct 2005 | INR | 125 | 125.8 | 116 | 118.4 | 118.4 | -4.2 (-3.43%) | 124,980 |
| 19 Oct 2005 | INR | 120.55 | 124.5 | 118 | 122.6 | 122.6 | +0.15 (+0.12%) | 158,920 |
| 18 Oct 2005 | INR | 125.7 | 128.5 | 120.05 | 122.45 | 122.45 | -0.05 (-0.04%) | 122,750 |
| 17 Oct 2005 | INR | 124.75 | 127.45 | 118 | 122.5 | 122.5 | -1 (-0.81%) | 147,905 |
| 14 Oct 2005 | INR | 126.5 | 127.95 | 122.25 | 123.5 | 123.5 | -1.95 (-1.55%) | 94,435 |
| 13 Oct 2005 | INR | 128 | 129.9 | 124.9 | 125.45 | 125.45 | -1.95 (-1.53%) | 130,370 |
