| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2005 | INR | 86.4 | 88.25 | 85.65 | 86.1 | 86.1 | +1.6 (+1.89%) | 157,092 |
| 26 Nov 2005 | INR | 85.4 | 85.4 | 83.55 | 84.5 | 84.5 | +0.45 (+0.54%) | 36,285 |
| 25 Nov 2005 | INR | 85.45 | 86.5 | 83.3 | 84.05 | 84.05 | -0.15 (-0.18%) | 70,660 |
| 24 Nov 2005 | INR | 83.5 | 86.3 | 83.5 | 84.2 | 84.2 | +1.35 (+1.63%) | 132,248 |
| 23 Nov 2005 | INR | 84.1 | 84.35 | 82.6 | 82.85 | 82.85 | +0.05 (+0.06%) | 59,585 |
| 22 Nov 2005 | INR | 84 | 86.35 | 82.5 | 82.8 | 82.8 | -1.3 (-1.55%) | 73,292 |
| 21 Nov 2005 | INR | 85.15 | 87.45 | 83.65 | 84.1 | 84.1 | +0.55 (+0.66%) | 160,970 |
| 18 Nov 2005 | INR | 86.9 | 86.9 | 83.1 | 83.55 | 83.55 | -3.1 (-3.58%) | 171,320 |
| 17 Nov 2005 | INR | 90.5 | 90.5 | 85.9 | 86.65 | 86.65 | +0.35 (+0.41%) | 421,510 |
| 16 Nov 2005 | INR | 83.9 | 86.3 | 83.45 | 86.3 | 86.3 | +4.15 (+5.05%) | 260,897 |
| 14 Nov 2005 | INR | 79.9 | 82.15 | 79.05 | 82.15 | 82.15 | +3.95 (+5.05%) | 370,635 |
| 11 Nov 2005 | INR | 76.3 | 78.85 | 76.3 | 78.2 | 78.2 | +2.2 (+2.89%) | 135,960 |
| 10 Nov 2005 | INR | 76 | 77 | 75.6 | 76 | 76 | +0.15 (+0.20%) | 63,046 |
| 9 Nov 2005 | INR | 75.5 | 79 | 75.4 | 75.85 | 75.85 | -0.2 (-0.26%) | 138,207 |
| 8 Nov 2005 | INR | 76.5 | 77.8 | 75.2 | 76.05 | 76.05 | +0.55 (+0.73%) | 157,211 |
| 7 Nov 2005 | INR | 74.55 | 76.6 | 73.05 | 75.5 | 75.5 | +1.3 (+1.75%) | 180,356 |
| 4 Nov 2005 | INR | 74.2 | 74.2 | 74.2 | 74.2 | 74.2 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 73 | 74.7 | 71.6 | 74.2 | 74.2 | +0.35 (+0.47%) | 84,368 |
| 1 Nov 2005 | INR | 73.8 | 73.95 | 72.25 | 73.85 | 73.85 | +2.2 (+3.07%) | 46,532 |
| 31 Oct 2005 | INR | 71.7 | 72.4 | 70.25 | 71.65 | 71.65 | +0.05 (+0.07%) | 85,891 |
| 28 Oct 2005 | INR | 73.6 | 73.6 | 71.05 | 71.6 | 71.6 | -1.1 (-1.51%) | 65,136 |
| 27 Oct 2005 | INR | 74.9 | 75 | 72.5 | 72.7 | 72.7 | -1.9 (-2.55%) | 66,232 |
| 26 Oct 2005 | INR | 73.5 | 76.7 | 72.55 | 74.6 | 74.6 | +1.1 (+1.50%) | 154,826 |
| 25 Oct 2005 | INR | 74.3 | 75.4 | 72.7 | 73.5 | 73.5 | -0.8 (-1.08%) | 111,013 |
| 24 Oct 2005 | INR | 75.4 | 77.25 | 72.05 | 74.3 | 74.3 | +0.25 (+0.34%) | 257,229 |
| 21 Oct 2005 | INR | 71 | 74.3 | 69.75 | 74.05 | 74.05 | +3.3 (+4.66%) | 323,659 |
| 20 Oct 2005 | INR | 76.5 | 76.85 | 68.1 | 70.75 | 70.75 | -2.9 (-3.94%) | 227,286 |
| 19 Oct 2005 | INR | 79.8 | 79.8 | 72.5 | 73.65 | 73.65 | -5.7 (-7.18%) | 235,415 |
| 18 Oct 2005 | INR | 81.9 | 83 | 78.6 | 79.35 | 79.35 | -1.1 (-1.37%) | 139,643 |
| 17 Oct 2005 | INR | 84.9 | 85.4 | 79 | 80.45 | 80.45 | -3.3 (-3.94%) | 246,198 |
