| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2005 | INR | 784.65 | 799.9 | 750 | 750 | 150 | -20 (-2.60%) | 2,340 |
| 1 Dec 2005 | INR | 789.9 | 789.9 | 760 | 770 | 154 | -3.05 (-0.39%) | 1,913 |
| 30 Nov 2005 | INR | 800 | 807.9 | 770 | 773.05 | 154.61 | -28.95 (-3.61%) | 1,310 |
| 29 Nov 2005 | INR | 761.3 | 802 | 761.3 | 802 | 160.4 | +29.9 (+3.87%) | 3,592 |
| 28 Nov 2005 | INR | 808.9 | 824.6 | 770 | 772.1 | 154.42 | -37.9 (-4.68%) | 4,158 |
| 25 Nov 2005 | INR | 850 | 858 | 809.2 | 810 | 162 | -41.75 (-4.90%) | 4,827 |
| 24 Nov 2005 | INR | 853 | 871.95 | 845 | 851.75 | 170.35 | +8.65 (+1.03%) | 3,500 |
| 23 Nov 2005 | INR | 825 | 851.85 | 814 | 843.1 | 168.62 | +30.6 (+3.77%) | 5,989 |
| 22 Nov 2005 | INR | 795 | 818.75 | 770 | 812.5 | 162.5 | +37.5 (+4.84%) | 8,934 |
| 21 Nov 2005 | INR | 787.6 | 801.15 | 760 | 775 | 155 | +12 (+1.57%) | 4,733 |
| 18 Nov 2005 | INR | 757 | 763 | 750 | 763 | 152.6 | +36.3 (+5.00%) | 4,202 |
| 17 Nov 2005 | INR | 700 | 726.7 | 700 | 726.7 | 145.34 | +34.45 (+4.98%) | 2,886 |
| 16 Nov 2005 | INR | 670 | 692.25 | 651 | 692.25 | 138.45 | +42.25 (+6.50%) | 2,988 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 650 | 130 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 655.5 | 680 | 635 | 650 | 130 | -0.85 (-0.13%) | 1,846 |
| 11 Nov 2005 | INR | 635 | 650.85 | 623.5 | 650.85 | 130.17 | +30.95 (+4.99%) | 2,739 |
| 10 Nov 2005 | INR | 562.3 | 619.9 | 562.3 | 619.9 | 123.98 | +29.5 (+5.00%) | 3,268 |
| 9 Nov 2005 | INR | 640 | 643.45 | 590.4 | 590.4 | 118.08 | -31.05 (-5.00%) | 2,454 |
| 8 Nov 2005 | INR | 633.95 | 641.75 | 615 | 621.45 | 124.29 | +10.25 (+1.68%) | 3,556 |
| 7 Nov 2005 | INR | 604 | 611.2 | 604 | 611.2 | 122.24 | +29.1 (+5.00%) | 3,220 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 582.1 | 116.42 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 582.1 | 116.42 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 582.1 | 582.1 | 570 | 582.1 | 116.42 | +27.7 (+5.00%) | 4,670 |
| 1 Nov 2005 | INR | 554.4 | 554.4 | 554.4 | 554.4 | 110.88 | +26.4 (+5%) | 1,056 |
| 31 Oct 2005 | INR | 498.2 | 528 | 482.8 | 528 | 105.6 | +23 (+4.55%) | 1,852 |
| 28 Oct 2005 | INR | 525 | 528.65 | 492 | 505 | 101 | +1.5 (+0.30%) | 3,650 |
| 27 Oct 2005 | INR | 495 | 503.5 | 490.05 | 503.5 | 100.7 | +23.95 (+4.99%) | 5,548 |
| 26 Oct 2005 | INR | 475.55 | 479.55 | 468 | 479.55 | 95.91 | +20.85 (+4.55%) | 2,836 |
| 25 Oct 2005 | INR | 424 | 458.7 | 424 | 458.7 | 91.74 | +15.8 (+3.57%) | 3,451 |
| 24 Oct 2005 | INR | 432.2 | 469.7 | 432.2 | 442.9 | 88.58 | -12 (-2.64%) | 6,057 |
