| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2005 | INR | 938 | 940 | 905 | 914 | 91.4 | -9.9 (-1.07%) | 1,290 |
| 29 Nov 2005 | INR | 925 | 934.95 | 910.05 | 923.9 | 92.39 | -8.35 (-0.90%) | 528 |
| 28 Nov 2005 | INR | 910.15 | 975 | 909 | 932.25 | 93.225 | +42.25 (+4.75%) | 1,210 |
| 25 Nov 2005 | INR | 889.95 | 897 | 882.05 | 890 | 89 | +14.65 (+1.67%) | 792 |
| 24 Nov 2005 | INR | 889.95 | 889.95 | 872 | 875.35 | 87.535 | +7.35 (+0.85%) | 253 |
| 23 Nov 2005 | INR | 875 | 880 | 860.05 | 868 | 86.8 | +1 (+0.12%) | 442 |
| 22 Nov 2005 | INR | 890 | 890 | 866.05 | 867 | 86.7 | -18 (-2.03%) | 1,460 |
| 21 Nov 2005 | INR | 894.95 | 904 | 885 | 885 | 88.5 | -5 (-0.56%) | 1,030 |
| 18 Nov 2005 | INR | 895 | 908 | 886 | 890 | 89 | +9.05 (+1.03%) | 730 |
| 17 Nov 2005 | INR | 894.95 | 899 | 880 | 880.95 | 88.095 | -3.5 (-0.40%) | 698 |
| 16 Nov 2005 | INR | 899 | 910 | 880 | 884.45 | 88.445 | +9.35 (+1.07%) | 806 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 875.1 | 87.51 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 870.1 | 900 | 865 | 875.1 | 87.51 | +22.05 (+2.58%) | 1,362 |
| 11 Nov 2005 | INR | 863 | 875 | 852.05 | 853.05 | 85.305 | -6.95 (-0.81%) | 422 |
| 10 Nov 2005 | INR | 855 | 867.65 | 853 | 860 | 86 | +5.1 (+0.60%) | 731 |
| 9 Nov 2005 | INR | 851 | 867 | 842.05 | 854.9 | 85.49 | +4.9 (+0.58%) | 616 |
| 8 Nov 2005 | INR | 850.05 | 872 | 844 | 850 | 85 | -20 (-2.30%) | 350 |
| 7 Nov 2005 | INR | 899.95 | 899.95 | 841.05 | 870 | 87 | +31.9 (+3.81%) | 484 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 838.1 | 83.81 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 838.1 | 83.81 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 792.6 | 854 | 784 | 838.1 | 83.81 | +43.1 (+5.42%) | 1,135 |
| 1 Nov 2005 | INR | 765 | 799 | 750 | 795 | 79.5 | +55 (+7.43%) | 563 |
| 31 Oct 2005 | INR | 740 | 750 | 701.05 | 740 | 74 | +13.9 (+1.91%) | 266 |
| 28 Oct 2005 | INR | 785 | 785 | 720 | 726.1 | 72.61 | +1.05 (+0.14%) | 266 |
| 27 Oct 2005 | INR | 720.1 | 749 | 720.1 | 725.05 | 72.505 | -44.85 (-5.83%) | 900 |
| 26 Oct 2005 | INR | 764 | 770 | 750 | 769.9 | 76.99 | +9.95 (+1.31%) | 182 |
| 25 Oct 2005 | INR | 780 | 780 | 732.25 | 759.95 | 75.995 | +33.9 (+4.67%) | 465 |
| 24 Oct 2005 | INR | 739.95 | 739.95 | 725 | 726.05 | 72.605 | +10.05 (+1.40%) | 599 |
| 21 Oct 2005 | INR | 701.1 | 740 | 701.1 | 716 | 71.6 | -1 (-0.14%) | 571 |
| 20 Oct 2005 | INR | 761 | 763.95 | 701 | 717 | 71.7 | -34.5 (-4.59%) | 1,033 |
