| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2005 | INR | 464.6 | 472 | 451 | 455.1 | 227.55 | -1.6 (-0.35%) | 25,950 |
| 24 Nov 2005 | INR | 460 | 464.9 | 454.7 | 456.7 | 228.35 | +0.9 (+0.20%) | 6,240 |
| 23 Nov 2005 | INR | 458 | 462.95 | 454 | 455.8 | 227.9 | +2.9 (+0.64%) | 8,844 |
| 22 Nov 2005 | INR | 459.45 | 476 | 450.2 | 452.9 | 226.45 | -6.6 (-1.44%) | 31,440 |
| 21 Nov 2005 | INR | 456 | 465 | 455 | 459.5 | 229.75 | +1.5 (+0.33%) | 9,792 |
| 18 Nov 2005 | INR | 465 | 467.9 | 455.5 | 458 | 229 | -2.6 (-0.56%) | 5,067 |
| 17 Nov 2005 | INR | 464.4 | 467 | 457 | 460.6 | 230.3 | +1.65 (+0.36%) | 4,821 |
| 16 Nov 2005 | INR | 474 | 474 | 457 | 458.95 | 229.475 | -8.6 (-1.84%) | 8,491 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 467.55 | 233.775 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 482 | 482 | 466.3 | 467.55 | 233.775 | -6.4 (-1.35%) | 10,829 |
| 11 Nov 2005 | INR | 473 | 478 | 469 | 473.95 | 236.975 | +2.7 (+0.57%) | 21,479 |
| 10 Nov 2005 | INR | 468 | 477 | 468 | 471.25 | 235.625 | +4.75 (+1.02%) | 15,889 |
| 9 Nov 2005 | INR | 465 | 484.5 | 462 | 466.5 | 233.25 | -13.75 (-2.86%) | 31,118 |
| 8 Nov 2005 | INR | 467 | 495.8 | 465 | 480.25 | 240.125 | +14.3 (+3.07%) | 99,365 |
| 7 Nov 2005 | INR | 444 | 468.95 | 443.05 | 465.95 | 232.975 | +29.8 (+6.83%) | 38,332 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 436.15 | 218.075 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 436.15 | 218.075 | -4.15 (-0.94%) | 0 |
| 2 Nov 2005 | INR | 426.05 | 439 | 426.05 | 440.3 | 220.15 | +7.7 (+1.78%) | 81,147 |
| 1 Nov 2005 | INR | 434.9 | 444 | 430 | 432.6 | 216.3 | +0.6 (+0.14%) | 1,897 |
| 31 Oct 2005 | INR | 435 | 440 | 426.15 | 432 | 216 | -4.6 (-1.05%) | 16,439 |
| 28 Oct 2005 | INR | 405.05 | 448 | 405.05 | 436.6 | 218.3 | +24.35 (+5.91%) | 65,468 |
| 27 Oct 2005 | INR | 406 | 416.15 | 402.25 | 412.25 | 206.125 | +9.7 (+2.41%) | 21,586 |
| 26 Oct 2005 | INR | 400 | 405 | 400 | 402.55 | 201.275 | +0.55 (+0.14%) | 7,311 |
| 25 Oct 2005 | INR | 402.5 | 404.75 | 396.15 | 402 | 201 | +2.3 (+0.58%) | 11,979 |
| 24 Oct 2005 | INR | 410 | 411.7 | 396 | 399.7 | 199.85 | +2.55 (+0.64%) | 31,721 |
| 21 Oct 2005 | INR | 404 | 404 | 385.05 | 397.15 | 198.575 | -5.75 (-1.43%) | 24,742 |
| 20 Oct 2005 | INR | 404.95 | 415 | 393 | 402.9 | 201.45 | +1.1 (+0.27%) | 30,584 |
| 19 Oct 2005 | INR | 418 | 418 | 396.1 | 401.8 | 200.9 | -14.4 (-3.46%) | 19,003 |
| 18 Oct 2005 | INR | 422.9 | 424.8 | 416 | 416.2 | 208.1 | -3.55 (-0.85%) | 13,932 |
| 17 Oct 2005 | INR | 418 | 424.85 | 414 | 419.75 | 209.875 | +3.4 (+0.82%) | 30,111 |
