| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2005 | INR | 849.5 | 881.45 | 822 | 830.45 | 830.45 | -12.55 (-1.49%) | 1,089 |
| 29 Nov 2005 | INR | 820 | 858.45 | 811 | 843 | 843 | +15.8 (+1.91%) | 1,807 |
| 28 Nov 2005 | INR | 778 | 827.2 | 760 | 827.2 | 827.2 | +80.95 (+10.85%) | 2,416 |
| 25 Nov 2005 | INR | 753 | 800 | 744.5 | 746.25 | 746.25 | -6.75 (-0.90%) | 1,332 |
| 24 Nov 2005 | INR | 724 | 753 | 724 | 753 | 753 | +18 (+2.45%) | 1,367 |
| 23 Nov 2005 | INR | 759.9 | 759.9 | 735 | 735 | 735 | -13 (-1.74%) | 445 |
| 22 Nov 2005 | INR | 755 | 755 | 748 | 748 | 748 | +4.5 (+0.61%) | 95 |
| 21 Nov 2005 | INR | 770 | 771.9 | 740.5 | 743.5 | 743.5 | -11.5 (-1.52%) | 145 |
| 18 Nov 2005 | INR | 750 | 755 | 746.05 | 755 | 755 | -5 (-0.66%) | 495 |
| 17 Nov 2005 | INR | 750 | 761 | 743 | 760 | 760 | +10 (+1.33%) | 1,083 |
| 16 Nov 2005 | INR | 740.1 | 763 | 740.1 | 750 | 750 | +12.5 (+1.69%) | 2,235 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 737.5 | 737.5 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 749.9 | 765 | 737.5 | 737.5 | 737.5 | +1.5 (+0.20%) | 1,010 |
| 11 Nov 2005 | INR | 764 | 764 | 736 | 736 | 736 | -9.25 (-1.24%) | 127 |
| 10 Nov 2005 | INR | 720.1 | 749 | 720.1 | 745.25 | 745.25 | +5.25 (+0.71%) | 319 |
| 9 Nov 2005 | INR | 0 | 0 | 0 | 740 | 740 | 0.0 (0.0%) | 0 |
| 8 Nov 2005 | INR | 740 | 740 | 740 | 740 | 740 | +8 (+1.09%) | 235 |
| 7 Nov 2005 | INR | 765 | 765 | 731.65 | 732 | 732 | +12 (+1.67%) | 4,450 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 720 | 720 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 720 | 720 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 719.95 | 720 | 719.95 | 720 | 720 | -9 (-1.23%) | 75 |
| 1 Nov 2005 | INR | 671 | 729.95 | 671 | 729 | 729 | +11.15 (+1.55%) | 90 |
| 31 Oct 2005 | INR | 709.9 | 718.4 | 709.8 | 717.85 | 717.85 | +10.85 (+1.53%) | 106 |
| 28 Oct 2005 | INR | 716.6 | 728.9 | 707 | 707 | 707 | -23 (-3.15%) | 336 |
| 27 Oct 2005 | INR | 729.9 | 730 | 729.9 | 730 | 730 | +4.8 (+0.66%) | 246 |
| 26 Oct 2005 | INR | 720 | 735.8 | 719.5 | 725.2 | 725.2 | -3.8 (-0.52%) | 281 |
| 25 Oct 2005 | INR | 729.9 | 744.9 | 729 | 729 | 729 | +12 (+1.67%) | 204 |
| 24 Oct 2005 | INR | 732 | 742.5 | 717 | 717 | 717 | +6.9 (+0.97%) | 2,095 |
| 21 Oct 2005 | INR | 775 | 775 | 710.1 | 710.1 | 710.1 | -40.4 (-5.38%) | 476 |
| 20 Oct 2005 | INR | 740 | 787 | 730 | 750.5 | 750.5 | +35 (+4.89%) | 1,832 |
