| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2005 | INR | 138.8 | 139 | 138.5 | 138.5 | 13.85 | +1.2 (+0.87%) | 1,200 |
| 28 Nov 2005 | INR | 134.5 | 138.8 | 134.5 | 137.3 | 13.73 | -1,247.7 (-90.09%) | 4,000 |
| 26 Nov 2005 | INR | 1,400 | 1,400 | 1,347.5 | 1,385 | 138.5 | +1,246.5 (+900%) | 2,220 |
| 25 Nov 2005 | INR | 137.2 | 140 | 137 | 138.5 | 13.85 | 0.0 (0.0%) | 14,000 |
| 24 Nov 2005 | INR | 141 | 144.5 | 138.5 | 138.5 | 13.85 | +3.5 (+2.59%) | 16,000 |
| 23 Nov 2005 | INR | 132.6 | 135 | 132.6 | 135 | 13.5 | +2.4 (+1.81%) | 4,500 |
| 22 Nov 2005 | INR | 135.5 | 136.8 | 131.3 | 132.6 | 13.26 | -0.8 (-0.60%) | 5,000 |
| 21 Nov 2005 | INR | 138.1 | 139.4 | 131.3 | 133.4 | 13.34 | -9.8 (-6.84%) | 12,000 |
| 18 Nov 2005 | INR | 136.1 | 144.5 | 136 | 143.2 | 14.32 | +5.1 (+3.69%) | 56,000 |
| 17 Nov 2005 | INR | 144 | 144.9 | 129.1 | 138.1 | 13.81 | -4.6 (-3.22%) | 51,000 |
| 16 Nov 2005 | INR | 138.1 | 142.7 | 138.1 | 142.7 | 14.27 | +2.8 (+2.00%) | 7,650 |
| 14 Nov 2005 | INR | 140.6 | 142.4 | 139 | 139.9 | 13.99 | +0.1 (+0.07%) | 17,000 |
| 11 Nov 2005 | INR | 144.9 | 144.9 | 139 | 139.8 | 13.98 | -3.3 (-2.31%) | 40,000 |
| 10 Nov 2005 | INR | 140.5 | 146 | 140.5 | 143.1 | 14.31 | +2.4 (+1.71%) | 25,000 |
| 9 Nov 2005 | INR | 140 | 142.9 | 138.8 | 140.7 | 14.07 | +1.7 (+1.22%) | 52,000 |
| 8 Nov 2005 | INR | 145.9 | 145.9 | 137.6 | 139 | 13.9 | -3 (-2.11%) | 4,390 |
| 7 Nov 2005 | INR | 151.9 | 151.9 | 140.1 | 142 | 14.2 | +3.5 (+2.53%) | 104,000 |
| 4 Nov 2005 | INR | 138.5 | 138.5 | 138.5 | 138.5 | 13.85 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 123 | 138.5 | 123 | 138.5 | 13.85 | -1,107 (-88.88%) | 47,000 |
| 1 Nov 2005 | INR | 1,200 | 1,275 | 1,160 | 1,245.5 | 124.55 | +1,120 (+892.43%) | 5,399 |
| 31 Oct 2005 | INR | 132.3 | 132.3 | 125.5 | 125.5 | 12.55 | -13.8 (-9.91%) | 17,000 |
| 28 Oct 2005 | INR | 138 | 143.2 | 138 | 139.3 | 13.93 | -1.3 (-0.92%) | 8,740 |
| 27 Oct 2005 | INR | 145.5 | 145.5 | 140.6 | 140.6 | 14.06 | -3.3 (-2.29%) | 2,610 |
| 26 Oct 2005 | INR | 150 | 150 | 140.3 | 143.9 | 14.39 | -0.1 (-0.07%) | 210 |
| 25 Oct 2005 | INR | 142 | 147 | 142 | 144 | 14.4 | -0.1 (-0.07%) | 8,860 |
| 24 Oct 2005 | INR | 148.9 | 148.9 | 143.5 | 144.1 | 14.41 | +0.9 (+0.63%) | 8,800 |
| 21 Oct 2005 | INR | 143.1 | 155 | 142.5 | 143.2 | 14.32 | -9 (-5.91%) | 28,000 |
| 20 Oct 2005 | INR | 162 | 162 | 148 | 152.2 | 15.22 | -5.4 (-3.43%) | 68,000 |
| 19 Oct 2005 | INR | 156 | 159.8 | 155.3 | 157.6 | 15.76 | -1.9 (-1.19%) | 58,000 |
| 18 Oct 2005 | INR | 162 | 162 | 159.5 | 159.5 | 15.95 | 0.0 (0.0%) | 29,000 |
