| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2005 | INR | 268.9 | 270 | 260.75 | 261.45 | 26.145 | -3.95 (-1.49%) | 27,487 |
| 1 Dec 2005 | INR | 265 | 270 | 259.1 | 265.4 | 26.54 | +0.7 (+0.26%) | 46,934 |
| 30 Nov 2005 | INR | 267.7 | 276.95 | 263.3 | 264.7 | 26.47 | -2.15 (-0.81%) | 82,248 |
| 29 Nov 2005 | INR | 268.7 | 274.9 | 263.15 | 266.85 | 26.685 | -2 (-0.74%) | 56,919 |
| 28 Nov 2005 | INR | 273.7 | 278.2 | 267.35 | 268.85 | 26.885 | -1.95 (-0.72%) | 51,106 |
| 25 Nov 2005 | INR | 277.85 | 284 | 267 | 270.8 | 27.08 | -4.35 (-1.58%) | 60,314 |
| 24 Nov 2005 | INR | 277 | 284.9 | 273.1 | 275.15 | 27.515 | 0.0 (0.0%) | 88,721 |
| 23 Nov 2005 | INR | 277.9 | 286.3 | 273.7 | 275.15 | 27.515 | +1.15 (+0.42%) | 147,973 |
| 22 Nov 2005 | INR | 255 | 274.7 | 255 | 274 | 27.4 | +12.35 (+4.72%) | 176,427 |
| 21 Nov 2005 | INR | 274.05 | 277 | 260.5 | 261.65 | 26.165 | -12.1 (-4.42%) | 92,371 |
| 18 Nov 2005 | INR | 291.05 | 291.05 | 271 | 273.75 | 27.375 | -3.45 (-1.24%) | 333,577 |
| 17 Nov 2005 | INR | 277.2 | 277.2 | 265.25 | 277.2 | 27.72 | +13.2 (+5%) | 23,044 |
| 16 Nov 2005 | INR | 255.5 | 264 | 255.5 | 264 | 26.4 | +12.55 (+4.99%) | 64,230 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 251.45 | 25.145 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 240.7 | 251.45 | 235 | 251.45 | 25.145 | +11.95 (+4.99%) | 275,339 |
| 11 Nov 2005 | INR | 237.4 | 242.8 | 236.55 | 239.5 | 23.95 | +8 (+3.46%) | 230,406 |
| 10 Nov 2005 | INR | 216.7 | 231.5 | 212.1 | 231.5 | 23.15 | +21 (+9.98%) | 283,956 |
| 9 Nov 2005 | INR | 196 | 215.05 | 196 | 210.5 | 21.05 | +15 (+7.67%) | 97,685 |
| 8 Nov 2005 | INR | 199.9 | 201 | 195 | 195.5 | 19.55 | -0.6 (-0.31%) | 48,352 |
| 7 Nov 2005 | INR | 194.7 | 201 | 190.4 | 196.1 | 19.61 | +6.6 (+3.48%) | 54,094 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 189.5 | 18.95 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 189.5 | 18.95 | -3.7 (-1.92%) | 0 |
| 2 Nov 2005 | INR | 186 | 192.95 | 184.2 | 193.2 | 19.32 | +4.2 (+2.22%) | 30,224 |
| 1 Nov 2005 | INR | 187 | 191 | 185.25 | 189 | 18.9 | +5.1 (+2.77%) | 34,105 |
| 31 Oct 2005 | INR | 170.05 | 186.95 | 170.05 | 183.9 | 18.39 | +4.5 (+2.51%) | 13,638 |
| 28 Oct 2005 | INR | 168.05 | 188 | 168.05 | 179.4 | 17.94 | +2.65 (+1.50%) | 43,272 |
| 27 Oct 2005 | INR | 170.05 | 183 | 170.05 | 176.75 | 17.675 | -0.2 (-0.11%) | 20,724 |
| 26 Oct 2005 | INR | 176.7 | 178 | 174 | 176.95 | 17.695 | -0.5 (-0.28%) | 9,805 |
| 25 Oct 2005 | INR | 178.75 | 182 | 173 | 177.45 | 17.745 | +3.15 (+1.81%) | 18,707 |
| 24 Oct 2005 | INR | 170 | 177.45 | 170 | 174.3 | 17.43 | +1.7 (+0.98%) | 17,238 |
