| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2005 | INR | 500 | 508 | 500 | 505.5 | 101.1 | +5.5 (+1.10%) | 15,975 |
| 1 Dec 2005 | INR | 507 | 507 | 495 | 500 | 100 | -5 (-0.99%) | 13,205 |
| 30 Nov 2005 | INR | 493 | 506 | 493 | 505 | 101 | +1 (+0.20%) | 18,280 |
| 29 Nov 2005 | INR | 509 | 509 | 490 | 504 | 100.8 | +4 (+0.80%) | 18,635 |
| 28 Nov 2005 | INR | 444.9 | 542.4 | 443 | 500 | 100 | +55 (+12.36%) | 44,620 |
| 25 Nov 2005 | INR | 447.7 | 447.7 | 440 | 445 | 89 | +4.9 (+1.11%) | 6,580 |
| 24 Nov 2005 | INR | 438 | 445 | 438 | 440.1 | 88.02 | +2.1 (+0.48%) | 17,140 |
| 23 Nov 2005 | INR | 436 | 438 | 430 | 438 | 87.6 | +9 (+2.10%) | 5,250 |
| 22 Nov 2005 | INR | 428.25 | 434.95 | 428.25 | 429 | 85.8 | -6.95 (-1.59%) | 10,780 |
| 21 Nov 2005 | INR | 436 | 436 | 426.05 | 435.95 | 87.19 | +1.7 (+0.39%) | 7,390 |
| 18 Nov 2005 | INR | 428 | 438 | 426.55 | 434.25 | 86.85 | +4.25 (+0.99%) | 7,320 |
| 17 Nov 2005 | INR | 425 | 433.5 | 425 | 430 | 86 | -1.7 (-0.39%) | 5,425 |
| 16 Nov 2005 | INR | 420 | 433.5 | 420 | 431.7 | 86.34 | +11.7 (+2.79%) | 7,710 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 420 | 84 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 405 | 420 | 405 | 420 | 84 | +6 (+1.45%) | 4,895 |
| 11 Nov 2005 | INR | 407.65 | 414 | 407.5 | 414 | 82.8 | +8.8 (+2.17%) | 8,585 |
| 10 Nov 2005 | INR | 410.8 | 411.05 | 405.1 | 405.2 | 81.04 | -9.8 (-2.36%) | 4,955 |
| 9 Nov 2005 | INR | 411.5 | 416.5 | 411.5 | 415 | 83 | -0.25 (-0.06%) | 5,380 |
| 8 Nov 2005 | INR | 405.05 | 415.25 | 405 | 415.25 | 83.05 | +9.25 (+2.28%) | 8,845 |
| 7 Nov 2005 | INR | 405 | 409.75 | 401.5 | 406 | 81.2 | -1 (-0.25%) | 3,350 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 407 | 81.4 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 407 | 81.4 | -0.95 (-0.23%) | 0 |
| 2 Nov 2005 | INR | 403 | 407 | 402 | 407.95 | 81.59 | +6.45 (+1.61%) | 4,830 |
| 1 Nov 2005 | INR | 401 | 405 | 401 | 401.5 | 80.3 | +0.8 (+0.20%) | 1,475 |
| 31 Oct 2005 | INR | 390.25 | 404 | 385 | 400.7 | 80.14 | +2.7 (+0.68%) | 10,645 |
| 28 Oct 2005 | INR | 399 | 403 | 398 | 398 | 79.6 | -2 (-0.50%) | 7,330 |
| 27 Oct 2005 | INR | 400 | 403.8 | 400 | 400 | 80 | -2.25 (-0.56%) | 4,985 |
| 26 Oct 2005 | INR | 406.5 | 406.5 | 402 | 402.25 | 80.45 | +1.75 (+0.44%) | 1,190 |
| 25 Oct 2005 | INR | 400 | 400.5 | 400 | 400.5 | 80.1 | +0.5 (+0.13%) | 4,760 |
| 24 Oct 2005 | INR | 418.95 | 418.95 | 398.15 | 400 | 80 | +1.05 (+0.26%) | 13,510 |
