| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | INR | 875.2 | 903.9 | 868.25 | 884 | 884 | -15.7 (-1.75%) | 24,035 |
| 30 Nov 2005 | INR | 900 | 920 | 890.1 | 899.7 | 899.7 | -11.25 (-1.23%) | 29,830 |
| 29 Nov 2005 | INR | 923.95 | 923.95 | 890.1 | 910.95 | 910.95 | -1.65 (-0.18%) | 6,888 |
| 28 Nov 2005 | INR | 919.95 | 929 | 911 | 912.6 | 912.6 | +60.5 (+7.10%) | 27,845 |
| 25 Nov 2005 | INR | 835 | 853.9 | 832.1 | 852.1 | 852.1 | +12.55 (+1.49%) | 4,532 |
| 24 Nov 2005 | INR | 850 | 852.85 | 830 | 839.55 | 839.55 | -1.55 (-0.18%) | 4,322 |
| 23 Nov 2005 | INR | 835 | 847.8 | 835 | 841.1 | 841.1 | +6 (+0.72%) | 5,028 |
| 22 Nov 2005 | INR | 814 | 860 | 800.5 | 835.1 | 835.1 | +23.1 (+2.84%) | 11,979 |
| 21 Nov 2005 | INR | 803.05 | 817.8 | 802.35 | 812 | 812 | +6.45 (+0.80%) | 2,570 |
| 18 Nov 2005 | INR | 816 | 818.95 | 801.1 | 805.55 | 805.55 | -9.45 (-1.16%) | 2,811 |
| 17 Nov 2005 | INR | 802.05 | 829 | 802.05 | 815 | 815 | +10.55 (+1.31%) | 3,526 |
| 16 Nov 2005 | INR | 802.6 | 810.65 | 801 | 804.45 | 804.45 | -7.5 (-0.92%) | 2,365 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 811.95 | 811.95 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 808 | 815 | 804 | 811.95 | 811.95 | +3.95 (+0.49%) | 3,541 |
| 11 Nov 2005 | INR | 802 | 808 | 798.15 | 808 | 808 | +2.7 (+0.34%) | 2,442 |
| 10 Nov 2005 | INR | 796.4 | 810 | 796.4 | 805.3 | 805.3 | +5.3 (+0.66%) | 2,563 |
| 9 Nov 2005 | INR | 791.05 | 804.95 | 791.05 | 800 | 800 | 0.0 (0.0%) | 3,708 |
| 8 Nov 2005 | INR | 785 | 810 | 785 | 800 | 800 | +19.55 (+2.50%) | 3,125 |
| 7 Nov 2005 | INR | 771 | 786 | 771 | 780.45 | 780.45 | -1.25 (-0.16%) | 3,055 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 781.7 | 781.7 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 781.7 | 781.7 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 777.6 | 785 | 777.6 | 781.7 | 781.7 | -5.3 (-0.67%) | 337 |
| 1 Nov 2005 | INR | 788.9 | 789 | 771 | 787 | 787 | +12.1 (+1.56%) | 482 |
| 31 Oct 2005 | INR | 783 | 789 | 773.1 | 774.9 | 774.9 | -9.3 (-1.19%) | 1,893 |
| 28 Oct 2005 | INR | 782.1 | 812 | 780 | 784.2 | 784.2 | -49.8 (-5.97%) | 7,622 |
| 27 Oct 2005 | INR | 792 | 841 | 792 | 834 | 834 | +39.6 (+4.98%) | 88,254 |
| 26 Oct 2005 | INR | 775 | 795 | 775 | 794.4 | 794.4 | +9.5 (+1.21%) | 2,719 |
| 25 Oct 2005 | INR | 771 | 787.95 | 770 | 784.9 | 784.9 | +9.9 (+1.28%) | 9,619 |
| 24 Oct 2005 | INR | 772 | 780 | 770.45 | 775 | 775 | 0.0 (0.0%) | 2,026 |
| 21 Oct 2005 | INR | 751.15 | 775 | 746.05 | 775 | 775 | +5 (+0.65%) | 49,082 |
