| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2005 | INR | 44.7 | 44.7 | 41.6 | 42.5 | 42.5 | -0.45 (-1.05%) | 2,922 |
| 24 Nov 2005 | INR | 43 | 43.7 | 42 | 42.95 | 42.95 | +0.95 (+2.26%) | 12,461 |
| 23 Nov 2005 | INR | 40.75 | 42 | 40.15 | 42 | 42 | +1.7 (+4.22%) | 3,248 |
| 22 Nov 2005 | INR | 40.2 | 40.9 | 40.2 | 40.3 | 40.3 | -0.65 (-1.59%) | 764 |
| 21 Nov 2005 | INR | 41.1 | 41.4 | 40.5 | 40.95 | 40.95 | -0.05 (-0.12%) | 2,509 |
| 18 Nov 2005 | INR | 40.65 | 41.7 | 40.6 | 41 | 41 | -0.75 (-1.80%) | 2,083 |
| 17 Nov 2005 | INR | 42.2 | 42.2 | 40.65 | 41.75 | 41.75 | +0.2 (+0.48%) | 1,740 |
| 16 Nov 2005 | INR | 41.7 | 41.9 | 41.1 | 41.55 | 41.55 | +0.1 (+0.24%) | 4,256 |
| 14 Nov 2005 | INR | 42.25 | 42.25 | 41.45 | 41.45 | 41.45 | -0.05 (-0.12%) | 5,945 |
| 11 Nov 2005 | INR | 42.95 | 42.95 | 41.3 | 41.5 | 41.5 | -0.5 (-1.19%) | 3,195 |
| 10 Nov 2005 | INR | 41 | 42.5 | 41 | 42 | 42 | +0.25 (+0.60%) | 7,925 |
| 9 Nov 2005 | INR | 39.05 | 43.2 | 39.05 | 41.75 | 41.75 | +1.5 (+3.73%) | 17,396 |
| 8 Nov 2005 | INR | 40.3 | 41.55 | 40.25 | 40.25 | 40.25 | -0.7 (-1.71%) | 2,117 |
| 7 Nov 2005 | INR | 41 | 41.9 | 40.1 | 40.95 | 40.95 | +1.05 (+2.63%) | 4,777 |
| 2 Nov 2005 | INR | 39 | 39.95 | 38.8 | 39.9 | 39.9 | +0.8 (+2.05%) | 2,150 |
| 1 Nov 2005 | INR | 39.7 | 40.8 | 39 | 39.1 | 39.1 | +0.6 (+1.56%) | 2,469 |
| 31 Oct 2005 | INR | 36.6 | 39.45 | 36.6 | 38.5 | 38.5 | +1.55 (+4.19%) | 2,713 |
| 28 Oct 2005 | INR | 37.7 | 39.8 | 36 | 36.95 | 36.95 | -2.9 (-7.28%) | 9,660 |
| 27 Oct 2005 | INR | 39 | 39.85 | 39 | 39.85 | 39.85 | -0.05 (-0.13%) | 640 |
| 26 Oct 2005 | INR | 41 | 41 | 39 | 39.9 | 39.9 | -0.1 (-0.25%) | 2,991 |
| 25 Oct 2005 | INR | 40 | 40.4 | 38.5 | 40 | 40 | +1.3 (+3.36%) | 8,993 |
| 24 Oct 2005 | INR | 39.8 | 41.35 | 36.5 | 38.7 | 38.7 | -0.3 (-0.77%) | 16,148 |
| 21 Oct 2005 | INR | 39.55 | 40.9 | 35.35 | 39 | 39 | -0.95 (-2.38%) | 13,729 |
| 20 Oct 2005 | INR | 45.8 | 45.8 | 38.95 | 39.95 | 39.95 | -4.95 (-11.02%) | 5,711 |
| 19 Oct 2005 | INR | 38.35 | 44.9 | 38.35 | 44.9 | 44.9 | +3.9 (+9.51%) | 9,788 |
| 18 Oct 2005 | INR | 45 | 45 | 41 | 41 | 41 | -2 (-4.65%) | 2,211 |
| 17 Oct 2005 | INR | 46 | 46 | 41.8 | 43 | 43 | -1.4 (-3.15%) | 4,300 |
| 14 Oct 2005 | INR | 47 | 48.65 | 43 | 44.4 | 44.4 | -4.35 (-8.92%) | 6,405 |
| 13 Oct 2005 | INR | 47 | 48.9 | 46.5 | 48.75 | 48.75 | +1.85 (+3.94%) | 4,595 |
| 11 Oct 2005 | INR | 46 | 46.9 | 42.2 | 46.9 | 46.9 | +0.8 (+1.74%) | 3,985 |
