| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2005 | INR | 213.4 | 213.4 | 208 | 210.25 | 28.0333 | -1.4 (-0.66%) | 290,074 |
| 28 Nov 2005 | INR | 211.5 | 218 | 210.5 | 211.65 | 28.22 | +0.1 (+0.05%) | 814,678 |
| 25 Nov 2005 | INR | 209.2 | 215.2 | 209.2 | 211.55 | 28.2067 | +2.8 (+1.34%) | 66,273 |
| 24 Nov 2005 | INR | 210 | 212.4 | 208 | 208.75 | 27.8333 | -0.35 (-0.17%) | 393,137 |
| 23 Nov 2005 | INR | 209.95 | 213.8 | 204.95 | 209.1 | 27.88 | +0.4 (+0.19%) | 49,469 |
| 22 Nov 2005 | INR | 215.5 | 218.8 | 207.5 | 208.7 | 27.8267 | -6.4 (-2.98%) | 69,449 |
| 21 Nov 2005 | INR | 213.75 | 219.9 | 211 | 215.1 | 28.68 | +4.9 (+2.33%) | 430,178 |
| 18 Nov 2005 | INR | 218 | 218 | 209.5 | 210.2 | 28.0267 | -4.05 (-1.89%) | 43,279 |
| 17 Nov 2005 | INR | 216 | 224.1 | 213.05 | 214.25 | 28.5667 | -1.3 (-0.60%) | 543,232 |
| 16 Nov 2005 | INR | 221.9 | 221.9 | 215 | 215.55 | 28.74 | -4.1 (-1.87%) | 33,005 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 219.65 | 29.2867 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 229.5 | 229.5 | 218.05 | 219.65 | 29.2867 | -7.45 (-3.28%) | 133,642 |
| 11 Nov 2005 | INR | 235 | 236 | 224 | 227.1 | 30.28 | -7.3 (-3.11%) | 65,968 |
| 10 Nov 2005 | INR | 218.7 | 239 | 218 | 234.4 | 31.2533 | +17.25 (+7.94%) | 277,632 |
| 9 Nov 2005 | INR | 214.8 | 224.45 | 210.25 | 217.15 | 28.9533 | +5.05 (+2.38%) | 89,112 |
| 8 Nov 2005 | INR | 212 | 215 | 209.3 | 212.1 | 28.28 | -3.35 (-1.55%) | 68,348 |
| 7 Nov 2005 | INR | 204.9 | 217 | 201.35 | 215.45 | 28.7267 | +12.25 (+6.03%) | 78,592 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 203.2 | 27.0933 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 203.2 | 27.0933 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 203.8 | 203.9 | 201 | 203.2 | 27.0933 | -2.45 (-1.19%) | 6,950 |
| 1 Nov 2005 | INR | 207 | 208.85 | 204.2 | 205.65 | 27.42 | +3.4 (+1.68%) | 13,940 |
| 31 Oct 2005 | INR | 203.5 | 207.45 | 199 | 202.25 | 26.9667 | +1.15 (+0.57%) | 72,950 |
| 28 Oct 2005 | INR | 204 | 207.9 | 198 | 201.1 | 26.8133 | -7.3 (-3.50%) | 186,998 |
| 27 Oct 2005 | INR | 203 | 225 | 197.55 | 208.4 | 27.7867 | +5.5 (+2.71%) | 148,181 |
| 26 Oct 2005 | INR | 199.05 | 205 | 198.05 | 202.9 | 27.0533 | +4.3 (+2.17%) | 37,559 |
| 25 Oct 2005 | INR | 197.7 | 201 | 195.5 | 198.6 | 26.48 | +3.9 (+2.00%) | 88,355 |
| 24 Oct 2005 | INR | 197 | 206.9 | 193 | 194.7 | 25.96 | -0.7 (-0.36%) | 67,889 |
| 21 Oct 2005 | INR | 193 | 198 | 190.25 | 195.4 | 26.0533 | +1.8 (+0.93%) | 221,467 |
| 20 Oct 2005 | INR | 194 | 197 | 192.05 | 193.6 | 25.8133 | +3.6 (+1.89%) | 54,190 |
| 19 Oct 2005 | INR | 190.25 | 200 | 185.2 | 190 | 25.3333 | -5.2 (-2.66%) | 46,610 |
