| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2005 | INR | 861.9 | 864.7 | 840 | 845.35 | 845.35 | -15.15 (-1.76%) | 1,713,223 |
| 14 Dec 2005 | INR | 872.5 | 874.8 | 856.5 | 860.5 | 860.5 | -11.4 (-1.31%) | 4,891,967 |
| 13 Dec 2005 | INR | 867.1 | 874.7 | 859 | 871.9 | 871.9 | +9.05 (+1.05%) | 6,230,674 |
| 12 Dec 2005 | INR | 869.8 | 873.5 | 860 | 862.85 | 862.85 | -1 (-0.12%) | 5,571,010 |
| 9 Dec 2005 | INR | 853 | 865.5 | 848.3 | 863.85 | 863.85 | +17.95 (+2.12%) | 6,452,881 |
| 8 Dec 2005 | INR | 844.95 | 849.25 | 836 | 845.9 | 845.9 | +2.4 (+0.28%) | 4,501,507 |
| 7 Dec 2005 | INR | 838.1 | 847.4 | 830 | 843.5 | 843.5 | +7.15 (+0.85%) | 1,739,804 |
| 6 Dec 2005 | INR | 834.8 | 846.8 | 829.6 | 836.35 | 836.35 | -2.85 (-0.34%) | 2,351,661 |
| 5 Dec 2005 | INR | 840 | 859 | 836.15 | 839.2 | 839.2 | +0.15 (+0.02%) | 1,725,217 |
| 2 Dec 2005 | INR | 841 | 848.95 | 836.25 | 839.05 | 839.05 | -1.2 (-0.14%) | 1,627,537 |
| 1 Dec 2005 | INR | 833.9 | 843.45 | 830 | 840.25 | 840.25 | +7.35 (+0.88%) | 2,145,858 |
| 30 Nov 2005 | INR | 851.9 | 856 | 830.15 | 832.9 | 832.9 | -15.2 (-1.79%) | 2,427,991 |
| 29 Nov 2005 | INR | 847 | 866 | 841 | 848.1 | 848.1 | +0.8 (+0.09%) | 3,962,532 |
| 28 Nov 2005 | INR | 846.2 | 850.9 | 843.7 | 847.3 | 847.3 | +4 (+0.47%) | 1,477,231 |
| 25 Nov 2005 | INR | 847 | 847.55 | 836.6 | 843.3 | 843.3 | -1.05 (-0.12%) | 2,144,548 |
| 24 Nov 2005 | INR | 833.25 | 848 | 833.25 | 844.35 | 844.35 | +12.3 (+1.48%) | 2,042,361 |
| 23 Nov 2005 | INR | 820 | 833.3 | 819.25 | 832.05 | 832.05 | +12.85 (+1.57%) | 2,329,869 |
| 22 Nov 2005 | INR | 829 | 838.95 | 816.1 | 819.2 | 819.2 | -9.65 (-1.16%) | 3,389,455 |
| 21 Nov 2005 | INR | 825 | 833.95 | 821 | 828.85 | 828.85 | +3.35 (+0.41%) | 2,258,619 |
| 18 Nov 2005 | INR | 831 | 834.95 | 822.6 | 825.5 | 825.5 | -3.75 (-0.45%) | 1,650,495 |
| 17 Nov 2005 | INR | 820 | 831.4 | 815.25 | 829.25 | 829.25 | +11.75 (+1.44%) | 2,020,893 |
| 16 Nov 2005 | INR | 805 | 818.7 | 800.55 | 817.5 | 817.5 | +19.8 (+2.48%) | 2,137,896 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 797.7 | 797.7 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 798.15 | 802.9 | 788.55 | 797.7 | 797.7 | +2.15 (+0.27%) | 1,294,728 |
| 11 Nov 2005 | INR | 787 | 804.1 | 787 | 795.55 | 795.55 | +10 (+1.27%) | 2,224,922 |
| 10 Nov 2005 | INR | 792.05 | 795 | 783.45 | 785.55 | 785.55 | -6 (-0.76%) | 1,452,296 |
| 9 Nov 2005 | INR | 792 | 800.95 | 787.5 | 791.55 | 791.55 | +1.3 (+0.16%) | 2,196,635 |
| 8 Nov 2005 | INR | 789 | 794.6 | 782.6 | 790.25 | 790.25 | +3.15 (+0.40%) | 2,154,263 |
| 7 Nov 2005 | INR | 777.7 | 790.45 | 771 | 787.1 | 787.1 | +15.25 (+1.98%) | 1,783,736 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 771.85 | 771.85 | 0.0 (0.0%) | 0 |
