| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | INR | 520.05 | 535 | 520.05 | 532.05 | 532.05 | +6.05 (+1.15%) | 62,260 |
| 30 Nov 2005 | INR | 518.1 | 537.5 | 518.1 | 526 | 526 | +7.6 (+1.47%) | 46,568 |
| 29 Nov 2005 | INR | 511.25 | 524.85 | 506.25 | 518.4 | 518.4 | +4.05 (+0.79%) | 76,144 |
| 28 Nov 2005 | INR | 500 | 535 | 500 | 514.35 | 514.35 | +44.35 (+9.44%) | 49,613 |
| 25 Nov 2005 | INR | 463.5 | 473.95 | 462.75 | 470 | 470 | +1.35 (+0.29%) | 15,847 |
| 24 Nov 2005 | INR | 462.5 | 477.4 | 461.25 | 468.65 | 468.65 | -1.2 (-0.26%) | 73,630 |
| 23 Nov 2005 | INR | 462.5 | 473 | 462.5 | 469.85 | 469.85 | +1.15 (+0.25%) | 42,494 |
| 22 Nov 2005 | INR | 470 | 486 | 465.35 | 468.7 | 468.7 | -1.3 (-0.28%) | 16,441 |
| 21 Nov 2005 | INR | 486 | 486 | 470 | 470 | 470 | -0.9 (-0.19%) | 19,084 |
| 18 Nov 2005 | INR | 485.9 | 488.9 | 470 | 470.9 | 470.9 | -4.6 (-0.97%) | 22,570 |
| 17 Nov 2005 | INR | 478.25 | 484.85 | 472 | 475.5 | 475.5 | +0.95 (+0.20%) | 32,883 |
| 16 Nov 2005 | INR | 489 | 498 | 468.05 | 474.55 | 474.55 | -18.05 (-3.66%) | 44,204 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 492.6 | 492.6 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 505.9 | 505.9 | 487.25 | 492.6 | 492.6 | +0.35 (+0.07%) | 10,315 |
| 11 Nov 2005 | INR | 490 | 499 | 487 | 492.25 | 492.25 | +4.9 (+1.01%) | 4,423 |
| 10 Nov 2005 | INR | 484.55 | 494.8 | 480 | 487.35 | 487.35 | -0.55 (-0.11%) | 4,422 |
| 9 Nov 2005 | INR | 490 | 499.9 | 481 | 487.9 | 487.9 | +1.2 (+0.25%) | 5,615 |
| 8 Nov 2005 | INR | 477.2 | 489 | 475 | 486.7 | 486.7 | +11.7 (+2.46%) | 31,076 |
| 7 Nov 2005 | INR | 478 | 478 | 465 | 475 | 475 | +8.75 (+1.88%) | 7,092 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 466.25 | 466.25 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 466.25 | 466.25 | +0.3 (+0.06%) | 0 |
| 2 Nov 2005 | INR | 466 | 471.5 | 466 | 465.95 | 465.95 | -4.05 (-0.86%) | 3,381 |
| 1 Nov 2005 | INR | 474.9 | 474.9 | 467.15 | 470 | 470 | +5.35 (+1.15%) | 4,138 |
| 31 Oct 2005 | INR | 460 | 473 | 452 | 464.65 | 464.65 | +5.25 (+1.14%) | 4,738 |
| 28 Oct 2005 | INR | 468.1 | 473 | 455 | 459.4 | 459.4 | -7.75 (-1.66%) | 8,381 |
| 27 Oct 2005 | INR | 474.75 | 474.75 | 462.6 | 467.15 | 467.15 | -2.15 (-0.46%) | 4,382 |
| 26 Oct 2005 | INR | 478.8 | 480 | 467.15 | 469.3 | 469.3 | -2.45 (-0.52%) | 8,893 |
| 25 Oct 2005 | INR | 489.9 | 489.9 | 468 | 471.75 | 471.75 | -8.5 (-1.77%) | 5,698 |
| 24 Oct 2005 | INR | 540.9 | 540.9 | 475 | 480.25 | 480.25 | -7.75 (-1.59%) | 10,390 |
| 21 Oct 2005 | INR | 490 | 498 | 476 | 488 | 488 | +2.55 (+0.53%) | 15,730 |
