| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | INR | 380 | 385.8 | 380 | 385.1 | 385.1 | +1 (+0.26%) | 386 |
| 30 Nov 2005 | INR | 391.9 | 391.9 | 383.5 | 384.1 | 384.1 | -0.9 (-0.23%) | 2,342 |
| 29 Nov 2005 | INR | 390 | 390 | 382.1 | 385 | 385 | -8.15 (-2.07%) | 27,732 |
| 28 Nov 2005 | INR | 390.5 | 394.8 | 385.25 | 393.15 | 393.15 | +23.15 (+6.26%) | 2,630 |
| 25 Nov 2005 | INR | 370.1 | 379.8 | 369 | 370 | 370 | -5 (-1.33%) | 1,298 |
| 24 Nov 2005 | INR | 378 | 378 | 372 | 375 | 375 | +7.5 (+2.04%) | 290 |
| 23 Nov 2005 | INR | 375.15 | 375.15 | 367.5 | 367.5 | 367.5 | -2.55 (-0.69%) | 911 |
| 22 Nov 2005 | INR | 378 | 378.5 | 370.05 | 370.05 | 370.05 | -3.95 (-1.06%) | 925 |
| 21 Nov 2005 | INR | 375 | 376 | 370.75 | 374 | 374 | -1 (-0.27%) | 1,094 |
| 18 Nov 2005 | INR | 389 | 389 | 372.2 | 375 | 375 | +1.15 (+0.31%) | 1,182 |
| 17 Nov 2005 | INR | 385 | 385 | 370 | 373.85 | 373.85 | -0.85 (-0.23%) | 6,442 |
| 16 Nov 2005 | INR | 372.55 | 375 | 370 | 374.7 | 374.7 | +2.95 (+0.79%) | 1,202 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 371.75 | 371.75 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 370 | 374.9 | 368 | 371.75 | 371.75 | +6.75 (+1.85%) | 755 |
| 11 Nov 2005 | INR | 367 | 372 | 365 | 365 | 365 | +5 (+1.39%) | 1,513 |
| 10 Nov 2005 | INR | 367 | 367 | 358 | 360 | 360 | -5 (-1.37%) | 1,753 |
| 9 Nov 2005 | INR | 376 | 377.5 | 362 | 365 | 365 | -7.75 (-2.08%) | 1,956 |
| 8 Nov 2005 | INR | 376.05 | 377 | 372.55 | 372.75 | 372.75 | -7.25 (-1.91%) | 1,111 |
| 7 Nov 2005 | INR | 361.9 | 385 | 361.9 | 380 | 380 | +20.5 (+5.70%) | 1,317 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 359.5 | 359.5 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 359.5 | 359.5 | +7 (+1.99%) | 0 |
| 2 Nov 2005 | INR | 363 | 363.05 | 355 | 352.5 | 352.5 | -16.05 (-4.35%) | 1,411 |
| 1 Nov 2005 | INR | 368.9 | 372.55 | 363.5 | 368.55 | 368.55 | +10.55 (+2.95%) | 1,330 |
| 31 Oct 2005 | INR | 363 | 363 | 355 | 358 | 358 | -0.25 (-0.07%) | 953 |
| 28 Oct 2005 | INR | 368 | 370 | 355 | 358.25 | 358.25 | -11.75 (-3.18%) | 1,590 |
| 27 Oct 2005 | INR | 380 | 382.75 | 370 | 370 | 370 | -8.9 (-2.35%) | 789 |
| 26 Oct 2005 | INR | 378 | 380 | 376.05 | 378.9 | 378.9 | -1.05 (-0.28%) | 1,504 |
| 25 Oct 2005 | INR | 390 | 390 | 373.55 | 379.95 | 379.95 | -0.95 (-0.25%) | 921 |
| 24 Oct 2005 | INR | 399 | 399 | 376.25 | 380.9 | 380.9 | -23.1 (-5.72%) | 7,214 |
| 21 Oct 2005 | INR | 385 | 416.9 | 376 | 404 | 404 | +8.95 (+2.27%) | 7,436 |
