| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2005 | INR | 196 | 196.95 | 191.15 | 192.1 | 192.1 | -2.85 (-1.46%) | 123,514 |
| 26 Nov 2005 | INR | 197.15 | 197.8 | 193.1 | 194.95 | 194.95 | -0.8 (-0.41%) | 73,208 |
| 25 Nov 2005 | INR | 191.5 | 199.75 | 191.1 | 195.75 | 195.75 | +5.3 (+2.78%) | 436,679 |
| 24 Nov 2005 | INR | 194 | 195.5 | 190.05 | 190.45 | 190.45 | -2.25 (-1.17%) | 97,103 |
| 23 Nov 2005 | INR | 192.7 | 195.5 | 191.05 | 192.7 | 192.7 | +2 (+1.05%) | 148,096 |
| 22 Nov 2005 | INR | 190.65 | 196.85 | 189.5 | 190.7 | 190.7 | -4.8 (-2.46%) | 236,818 |
| 21 Nov 2005 | INR | 192.05 | 197.5 | 187.5 | 195.5 | 195.5 | +4.35 (+2.28%) | 426,522 |
| 18 Nov 2005 | INR | 196.2 | 199.5 | 189.1 | 191.15 | 191.15 | -3.4 (-1.75%) | 230,684 |
| 17 Nov 2005 | INR | 202.7 | 202.7 | 192.7 | 194.55 | 194.55 | -5 (-2.51%) | 235,769 |
| 16 Nov 2005 | INR | 199.5 | 203.7 | 197.4 | 199.55 | 199.55 | +3.3 (+1.68%) | 409,781 |
| 14 Nov 2005 | INR | 193.7 | 201.4 | 193 | 196.25 | 196.25 | +3.85 (+2.00%) | 689,349 |
| 11 Nov 2005 | INR | 190 | 194.5 | 189 | 192.4 | 192.4 | +4.1 (+2.18%) | 614,591 |
| 10 Nov 2005 | INR | 186.2 | 192.5 | 182.3 | 188.3 | 188.3 | +3.45 (+1.87%) | 844,838 |
| 9 Nov 2005 | INR | 184 | 192 | 182.15 | 184.85 | 184.85 | +2.1 (+1.15%) | 384,882 |
| 8 Nov 2005 | INR | 185.8 | 190 | 155 | 182.75 | 182.75 | -3.05 (-1.64%) | 692,666 |
| 7 Nov 2005 | INR | 165.1 | 190.9 | 164.5 | 185.8 | 185.8 | +22.15 (+13.53%) | 1,003,532 |
| 4 Nov 2005 | INR | 163.65 | 163.65 | 163.65 | 163.65 | 163.65 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 162 | 165 | 157 | 163.65 | 163.65 | +0.65 (+0.40%) | 119,387 |
| 1 Nov 2005 | INR | 158 | 163.4 | 158 | 163 | 163 | +4 (+2.52%) | 75,227 |
| 31 Oct 2005 | INR | 156.95 | 162 | 155.05 | 159 | 159 | +3.7 (+2.38%) | 190,083 |
| 28 Oct 2005 | INR | 166 | 167.5 | 153 | 155.3 | 155.3 | -10.3 (-6.22%) | 303,253 |
| 27 Oct 2005 | INR | 168.4 | 172.2 | 164.15 | 165.6 | 165.6 | -1.25 (-0.75%) | 191,982 |
| 26 Oct 2005 | INR | 172.4 | 176.7 | 166.15 | 166.85 | 166.85 | -5.05 (-2.94%) | 250,626 |
| 25 Oct 2005 | INR | 175 | 178.4 | 171.1 | 171.9 | 171.9 | -3.4 (-1.94%) | 158,912 |
| 24 Oct 2005 | INR | 178.8 | 180.7 | 174 | 175.3 | 175.3 | -1.15 (-0.65%) | 205,290 |
| 21 Oct 2005 | INR | 175 | 179.5 | 165.4 | 176.45 | 176.45 | -0.05 (-0.03%) | 688,211 |
| 20 Oct 2005 | INR | 194.5 | 197 | 172 | 176.5 | 176.5 | -12.8 (-6.76%) | 442,389 |
| 19 Oct 2005 | INR | 188.5 | 195.85 | 183 | 189.3 | 189.3 | -0.75 (-0.39%) | 402,294 |
| 18 Oct 2005 | INR | 196.95 | 199.9 | 187.5 | 190.05 | 190.05 | -4.8 (-2.46%) | 210,089 |
| 17 Oct 2005 | INR | 199.5 | 206 | 193.05 | 194.85 | 194.85 | -2.65 (-1.34%) | 209,496 |
