| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2005 | INR | 69.7 | 69.7 | 69.1 | 69.1 | 138.2 | +0.6 (+0.88%) | 115,198 |
| 25 Nov 2005 | INR | 68.5 | 69.9 | 68.5 | 68.5 | 137 | +1.1 (+1.63%) | 445,300 |
| 24 Nov 2005 | INR | 68 | 68.4 | 67.4 | 67.4 | 134.8 | 0.0 (0.0%) | 143,846 |
| 23 Nov 2005 | INR | 67.4 | 68.25 | 67.4 | 67.4 | 134.8 | +1.3 (+1.97%) | 257,369 |
| 22 Nov 2005 | INR | 67.2 | 67.7 | 66.1 | 66.1 | 132.2 | -1.4 (-2.07%) | 274,912 |
| 21 Nov 2005 | INR | 70.2 | 70.5 | 67.5 | 67.5 | 135 | -2.2 (-3.16%) | 275,798 |
| 18 Nov 2005 | INR | 70 | 71.4 | 69.7 | 69.7 | 139.4 | +0.65 (+0.94%) | 473,893 |
| 17 Nov 2005 | INR | 69.4 | 71.25 | 69.05 | 69.05 | 138.1 | +0.2 (+0.29%) | 604,056 |
| 16 Nov 2005 | INR | 68.85 | 70 | 68.85 | 68.85 | 137.7 | +1.85 (+2.76%) | 409,049 |
| 14 Nov 2005 | INR | 68.5 | 69.65 | 67 | 67 | 134 | -0.9 (-1.33%) | 288,731 |
| 11 Nov 2005 | INR | 67.9 | 69.4 | 67.9 | 67.9 | 135.8 | +1.5 (+2.26%) | 356,648 |
| 10 Nov 2005 | INR | 66.4 | 67.9 | 66.4 | 66.4 | 132.8 | +0.75 (+1.14%) | 353,411 |
| 9 Nov 2005 | INR | 67 | 67.6 | 65.65 | 65.65 | 131.3 | -1.25 (-1.87%) | 329,729 |
| 8 Nov 2005 | INR | 66.9 | 68.9 | 66.9 | 66.9 | 133.8 | +1.6 (+2.45%) | 789,719 |
| 7 Nov 2005 | INR | 65.3 | 65.55 | 65.3 | 65.3 | 130.6 | +5.85 (+9.84%) | 541,443 |
| 2 Nov 2005 | INR | 59.8 | 59.95 | 59.45 | 59.45 | 118.9 | +0.75 (+1.28%) | 273,618 |
| 1 Nov 2005 | INR | 58.7 | 58.8 | 58.7 | 58.7 | 117.4 | +2.7 (+4.82%) | 149,660 |
| 31 Oct 2005 | INR | 56.9 | 56.9 | 56 | 56 | 112 | +1 (+1.82%) | 240,677 |
| 28 Oct 2005 | INR | 57.05 | 57.05 | 55 | 55 | 110 | -2.75 (-4.76%) | 197,844 |
| 27 Oct 2005 | INR | 60.8 | 60.8 | 57.75 | 57.75 | 115.5 | -2.9 (-4.78%) | 139,613 |
| 26 Oct 2005 | INR | 61.1 | 61.4 | 60.65 | 60.65 | 121.3 | -0.95 (-1.54%) | 111,562 |
| 25 Oct 2005 | INR | 62.55 | 62.55 | 61.6 | 61.6 | 123.2 | +0.3 (+0.49%) | 131,180 |
| 24 Oct 2005 | INR | 63.45 | 64 | 61.3 | 61.3 | 122.6 | -2 (-3.16%) | 283,487 |
| 21 Oct 2005 | INR | 63.3 | 64 | 63.3 | 63.3 | 126.6 | +3.6 (+6.03%) | 516,997 |
| 20 Oct 2005 | INR | 63.75 | 64.4 | 59.7 | 59.7 | 119.4 | -2.9 (-4.63%) | 398,677 |
| 19 Oct 2005 | INR | 66.6 | 66.6 | 62.6 | 62.6 | 125.2 | -4.1 (-6.15%) | 330,242 |
| 18 Oct 2005 | INR | 66.7 | 67.9 | 66.7 | 66.7 | 133.4 | +0.45 (+0.68%) | 232,832 |
| 17 Oct 2005 | INR | 68.7 | 69 | 66.25 | 66.25 | 132.5 | -1.75 (-2.57%) | 418,122 |
| 14 Oct 2005 | INR | 71.4 | 71.45 | 68 | 68 | 136 | -2.5 (-3.55%) | 478,009 |
| 13 Oct 2005 | INR | 73.95 | 73.95 | 70.5 | 70.5 | 141 | -0.1 (-0.14%) | 409,824 |
