| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2005 | INR | 138.75 | 138.75 | 136 | 137.5 | 137.5 | +2.45 (+1.81%) | 43,431 |
| 1 Dec 2005 | INR | 135 | 138 | 135 | 135.05 | 135.05 | +0.9 (+0.67%) | 33,905 |
| 30 Nov 2005 | INR | 139.1 | 139.5 | 134.15 | 134.15 | 134.15 | -5.85 (-4.18%) | 24,356 |
| 29 Nov 2005 | INR | 138 | 142 | 136.95 | 140 | 140 | +4.45 (+3.28%) | 79,437 |
| 28 Nov 2005 | INR | 141 | 144 | 134.1 | 135.55 | 135.55 | -4.95 (-3.52%) | 100,154 |
| 26 Nov 2005 | INR | 135.4 | 142 | 133.9 | 140.5 | 140.5 | +6.7 (+5.01%) | 54,941 |
| 25 Nov 2005 | INR | 139 | 141.5 | 132.25 | 133.8 | 133.8 | -5.45 (-3.91%) | 38,826 |
| 24 Nov 2005 | INR | 134 | 142.5 | 134 | 139.25 | 139.25 | +4.45 (+3.30%) | 188,039 |
| 23 Nov 2005 | INR | 132 | 137.95 | 132 | 134.8 | 134.8 | +3.8 (+2.90%) | 81,829 |
| 22 Nov 2005 | INR | 131.7 | 135.5 | 131 | 131 | 131 | -1 (-0.76%) | 74,622 |
| 21 Nov 2005 | INR | 137 | 138 | 130.3 | 132 | 132 | -3.35 (-2.48%) | 47,391 |
| 18 Nov 2005 | INR | 139.6 | 141.35 | 134.3 | 135.35 | 135.35 | -1.15 (-0.84%) | 157,388 |
| 17 Nov 2005 | INR | 134 | 141 | 131 | 136.5 | 136.5 | +2 (+1.49%) | 185,126 |
| 16 Nov 2005 | INR | 132.8 | 142.8 | 125.3 | 134.5 | 134.5 | +3.85 (+2.95%) | 231,824 |
| 14 Nov 2005 | INR | 139.1 | 140 | 128 | 130.65 | 130.65 | -8.45 (-6.07%) | 159,762 |
| 11 Nov 2005 | INR | 131.1 | 147.5 | 128 | 139.1 | 139.1 | +11.3 (+8.84%) | 742,290 |
| 10 Nov 2005 | INR | 113.9 | 127.8 | 110.1 | 127.8 | 127.8 | +20.3 (+18.88%) | 356,174 |
| 9 Nov 2005 | INR | 95 | 109.5 | 93 | 107.5 | 107.5 | +16 (+17.49%) | 112,052 |
| 8 Nov 2005 | INR | 93 | 93.5 | 90.05 | 91.5 | 91.5 | 0.0 (0.0%) | 45,973 |
| 7 Nov 2005 | INR | 89.95 | 94.95 | 89.1 | 91.5 | 91.5 | +3.45 (+3.92%) | 13,739 |
| 2 Nov 2005 | INR | 89.25 | 89.7 | 87.55 | 88.05 | 88.05 | -0.05 (-0.06%) | 1,560 |
| 1 Nov 2005 | INR | 89 | 91 | 87.2 | 88.1 | 88.1 | +1.1 (+1.26%) | 2,741 |
| 31 Oct 2005 | INR | 85 | 89 | 85 | 87 | 87 | -2.75 (-3.06%) | 6,444 |
| 28 Oct 2005 | INR | 89.5 | 93.5 | 86.2 | 89.75 | 89.75 | -1.9 (-2.07%) | 72,262 |
| 27 Oct 2005 | INR | 88.05 | 95.75 | 88.05 | 91.65 | 91.65 | +1.95 (+2.17%) | 85,542 |
| 26 Oct 2005 | INR | 85.5 | 89.7 | 83.25 | 89.7 | 89.7 | +4.35 (+5.10%) | 69,342 |
| 25 Oct 2005 | INR | 83.2 | 87.45 | 83.2 | 85.35 | 85.35 | +0.35 (+0.41%) | 244,271 |
| 24 Oct 2005 | INR | 83.55 | 88.5 | 82.1 | 85 | 85 | +0.15 (+0.18%) | 11,125 |
| 21 Oct 2005 | INR | 81.5 | 85 | 81.25 | 84.85 | 84.85 | +1.85 (+2.23%) | 21,655 |
| 20 Oct 2005 | INR | 86 | 91.85 | 82.05 | 83 | 83 | -1.25 (-1.48%) | 47,532 |
