| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | INR | 525 | 525 | 508 | 515.1 | 515.1 | +10.1 (+2%) | 29,609 |
| 30 Nov 2005 | INR | 494 | 521 | 494 | 505 | 505 | +3.6 (+0.72%) | 18,656 |
| 29 Nov 2005 | INR | 476 | 517.95 | 471 | 501.4 | 501.4 | +21.75 (+4.53%) | 20,414 |
| 28 Nov 2005 | INR | 470 | 482.95 | 465 | 479.65 | 479.65 | +14.65 (+3.15%) | 3,481 |
| 25 Nov 2005 | INR | 460 | 470 | 455 | 465 | 465 | +8 (+1.75%) | 1,783 |
| 24 Nov 2005 | INR | 455.95 | 459.95 | 448 | 457 | 457 | 0.0 (0.0%) | 3,015 |
| 23 Nov 2005 | INR | 453.9 | 459.8 | 451 | 457 | 457 | +7 (+1.56%) | 706 |
| 22 Nov 2005 | INR | 455 | 455 | 446 | 450 | 450 | 0.0 (0.0%) | 1,984 |
| 21 Nov 2005 | INR | 464.95 | 464.95 | 450 | 450 | 450 | 0.0 (0.0%) | 1,567 |
| 18 Nov 2005 | INR | 450 | 460 | 450 | 450 | 450 | 0.0 (0.0%) | 3,177 |
| 17 Nov 2005 | INR | 452 | 455 | 444 | 450 | 450 | +10 (+2.27%) | 3,305 |
| 16 Nov 2005 | INR | 477 | 477 | 430 | 440 | 440 | -6.05 (-1.36%) | 10,542 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 446.05 | 446.05 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 462 | 462 | 442.15 | 446.05 | 446.05 | -3.95 (-0.88%) | 970 |
| 11 Nov 2005 | INR | 442 | 456 | 442 | 450 | 450 | +4.5 (+1.01%) | 852 |
| 10 Nov 2005 | INR | 443 | 450 | 435 | 445.5 | 445.5 | +3.95 (+0.89%) | 756 |
| 9 Nov 2005 | INR | 465 | 465 | 441.55 | 441.55 | 441.55 | -23.45 (-5.04%) | 445 |
| 8 Nov 2005 | INR | 453 | 465 | 452.5 | 465 | 465 | +11 (+2.42%) | 475 |
| 7 Nov 2005 | INR | 457 | 464.9 | 450 | 454 | 454 | 0.0 (0.0%) | 1,906 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 454 | 454 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 454 | 454 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 434.7 | 463 | 433 | 454 | 454 | +19.1 (+4.39%) | 3,760 |
| 1 Nov 2005 | INR | 438 | 440 | 430 | 434.9 | 434.9 | -1.4 (-0.32%) | 601 |
| 31 Oct 2005 | INR | 438 | 444.95 | 435 | 436.3 | 436.3 | +8.25 (+1.93%) | 628 |
| 28 Oct 2005 | INR | 450.05 | 460 | 426 | 428.05 | 428.05 | -14.35 (-3.24%) | 3,966 |
| 27 Oct 2005 | INR | 458 | 474.5 | 440.5 | 442.4 | 442.4 | +0.5 (+0.11%) | 4,681 |
| 26 Oct 2005 | INR | 458.9 | 458.9 | 433.1 | 441.9 | 441.9 | +4.4 (+1.01%) | 1,718 |
| 25 Oct 2005 | INR | 435 | 439.95 | 425.05 | 437.5 | 437.5 | -22.5 (-4.89%) | 521 |
| 24 Oct 2005 | INR | 410 | 461 | 410 | 460 | 460 | +46 (+11.11%) | 6,215 |
| 21 Oct 2005 | INR | 405 | 414 | 401 | 414 | 414 | +1.55 (+0.38%) | 1,163 |
