| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | INR | 519.95 | 519.95 | 505 | 512.25 | 512.25 | +4.35 (+0.86%) | 6,002 |
| 30 Nov 2005 | INR | 516 | 529 | 500 | 507.9 | 507.9 | -6.55 (-1.27%) | 10,552 |
| 29 Nov 2005 | INR | 508 | 531 | 508 | 514.45 | 514.45 | -18.35 (-3.44%) | 2,424 |
| 28 Nov 2005 | INR | 537.75 | 538.8 | 529.5 | 532.8 | 532.8 | +2.8 (+0.53%) | 8,375 |
| 25 Nov 2005 | INR | 526 | 531.9 | 522.95 | 530 | 530 | +10.6 (+2.04%) | 9,136 |
| 24 Nov 2005 | INR | 519.05 | 532 | 517.55 | 519.4 | 519.4 | +4.1 (+0.80%) | 9,110 |
| 23 Nov 2005 | INR | 515 | 530.9 | 511 | 515.3 | 515.3 | +1.3 (+0.25%) | 17,893 |
| 22 Nov 2005 | INR | 538.7 | 538.7 | 510 | 514 | 514 | -9.65 (-1.84%) | 27,870 |
| 21 Nov 2005 | INR | 518.1 | 523.65 | 515 | 523.65 | 523.65 | +23.65 (+4.73%) | 27,834 |
| 18 Nov 2005 | INR | 503 | 507 | 490 | 500 | 500 | -0.15 (-0.03%) | 5,980 |
| 17 Nov 2005 | INR | 504.9 | 509 | 495 | 500.15 | 500.15 | -2.3 (-0.46%) | 7,697 |
| 16 Nov 2005 | INR | 504 | 504 | 499 | 502.45 | 502.45 | +1.65 (+0.33%) | 6,591 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 500.8 | 500.8 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 509 | 509.45 | 496.05 | 500.8 | 500.8 | -0.15 (-0.03%) | 5,984 |
| 11 Nov 2005 | INR | 497 | 508 | 487.2 | 500.95 | 500.95 | +9.15 (+1.86%) | 15,163 |
| 10 Nov 2005 | INR | 482 | 499 | 480 | 491.8 | 491.8 | +8.25 (+1.71%) | 9,420 |
| 9 Nov 2005 | INR | 468.1 | 487.75 | 468 | 483.55 | 483.55 | +24.05 (+5.23%) | 24,483 |
| 8 Nov 2005 | INR | 442 | 464.7 | 441.55 | 459.5 | 459.5 | +17.95 (+4.07%) | 4,976 |
| 7 Nov 2005 | INR | 449 | 455 | 441.5 | 441.55 | 441.55 | -1.7 (-0.38%) | 4,910 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 443.25 | 443.25 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 443.25 | 443.25 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 447 | 447 | 438 | 443.25 | 443.25 | -3.75 (-0.84%) | 1,522 |
| 1 Nov 2005 | INR | 455 | 460 | 442 | 447 | 447 | +7 (+1.59%) | 849 |
| 31 Oct 2005 | INR | 439 | 440 | 435 | 440 | 440 | +2.9 (+0.66%) | 4,332 |
| 28 Oct 2005 | INR | 442 | 445 | 432.05 | 437.1 | 437.1 | -11.9 (-2.65%) | 3,722 |
| 27 Oct 2005 | INR | 439.5 | 452 | 439.5 | 449 | 449 | +4.5 (+1.01%) | 6,423 |
| 26 Oct 2005 | INR | 430 | 448.9 | 421 | 444.5 | 444.5 | +2.05 (+0.46%) | 14,712 |
| 25 Oct 2005 | INR | 457 | 464.9 | 442.45 | 442.45 | 442.45 | -23.25 (-4.99%) | 4,662 |
| 24 Oct 2005 | INR | 480 | 481 | 457.2 | 465.7 | 465.7 | -14.85 (-3.09%) | 13,004 |
| 21 Oct 2005 | INR | 492.1 | 492.1 | 480.55 | 480.55 | 480.55 | -25.25 (-4.99%) | 5,855 |
