| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2005 | INR | 141.05 | 142.4 | 139.15 | 140 | 140 | -0.75 (-0.53%) | 3,286 |
| 25 Nov 2005 | INR | 145.15 | 148.7 | 138.25 | 140.75 | 140.75 | -3.7 (-2.56%) | 11,838 |
| 24 Nov 2005 | INR | 142.95 | 144.45 | 142 | 144.45 | 144.45 | +6.9 (+5.02%) | 9,573 |
| 23 Nov 2005 | INR | 136 | 137.55 | 135.5 | 137.55 | 137.55 | +6.55 (+5%) | 15,766 |
| 22 Nov 2005 | INR | 129 | 131 | 128.5 | 131 | 131 | +6.25 (+5.01%) | 2,355 |
| 21 Nov 2005 | INR | 124.15 | 128 | 124.15 | 124.75 | 124.75 | -4.85 (-3.74%) | 4,329 |
| 18 Nov 2005 | INR | 132 | 132.95 | 128 | 129.6 | 129.6 | -1.95 (-1.48%) | 5,947 |
| 17 Nov 2005 | INR | 131.4 | 131.65 | 128 | 131.55 | 131.55 | +5.15 (+4.07%) | 8,654 |
| 16 Nov 2005 | INR | 126 | 130 | 125 | 126.4 | 126.4 | +2.25 (+1.81%) | 6,319 |
| 14 Nov 2005 | INR | 124 | 126.75 | 123.95 | 124.15 | 124.15 | +1.3 (+1.06%) | 1,753 |
| 11 Nov 2005 | INR | 120 | 122.85 | 120 | 122.85 | 122.85 | +5.85 (+5%) | 16,651 |
| 10 Nov 2005 | INR | 118 | 119 | 115.75 | 117 | 117 | -2.05 (-1.72%) | 1,307 |
| 9 Nov 2005 | INR | 124.9 | 124.9 | 118.05 | 119.05 | 119.05 | -3.95 (-3.21%) | 1,188 |
| 8 Nov 2005 | INR | 124 | 124.5 | 121 | 123 | 123 | 0.0 (0.0%) | 1,987 |
| 7 Nov 2005 | INR | 121.5 | 125.45 | 121.2 | 123 | 123 | -1.15 (-0.93%) | 3,795 |
| 4 Nov 2005 | INR | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 116.5 | 124.3 | 116.5 | 124.15 | 124.15 | +2.65 (+2.18%) | 1,270 |
| 1 Nov 2005 | INR | 123 | 123 | 119.05 | 121.5 | 121.5 | +0.3 (+0.25%) | 695 |
| 31 Oct 2005 | INR | 115 | 121.35 | 115 | 121.2 | 121.2 | +5.65 (+4.89%) | 4,826 |
| 28 Oct 2005 | INR | 108.95 | 115.55 | 107.85 | 115.55 | 115.55 | +5.5 (+5.00%) | 13,613 |
| 27 Oct 2005 | INR | 118.35 | 118.35 | 110 | 110.05 | 110.05 | -3.25 (-2.87%) | 6,316 |
| 26 Oct 2005 | INR | 113 | 116.95 | 112 | 113.3 | 113.3 | -2.95 (-2.54%) | 5,542 |
| 25 Oct 2005 | INR | 114.55 | 118 | 114.55 | 116.25 | 116.25 | +3.55 (+3.15%) | 2,948 |
| 24 Oct 2005 | INR | 111 | 114.2 | 111 | 112.7 | 112.7 | +3.85 (+3.54%) | 2,681 |
| 21 Oct 2005 | INR | 107.75 | 111.8 | 102.4 | 108.85 | 108.85 | +1.1 (+1.02%) | 9,549 |
| 20 Oct 2005 | INR | 111.1 | 117 | 106.55 | 107.75 | 107.75 | -4.2 (-3.75%) | 1,816 |
| 19 Oct 2005 | INR | 117 | 117 | 111.05 | 111.95 | 111.95 | -4.95 (-4.23%) | 5,926 |
| 18 Oct 2005 | INR | 118.5 | 122.45 | 116.1 | 116.9 | 116.9 | +0.3 (+0.26%) | 4,364 |
| 17 Oct 2005 | INR | 120 | 121 | 115.25 | 116.6 | 116.6 | -4.7 (-3.87%) | 5,361 |
| 14 Oct 2005 | INR | 128.8 | 128.8 | 120.25 | 121.3 | 121.3 | -5.25 (-4.15%) | 5,499 |
