| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2005 | INR | 291 | 291 | 280 | 280.8 | 280.8 | -4.95 (-1.73%) | 52,360 |
| 8 Dec 2005 | INR | 285 | 288.6 | 280 | 285.75 | 285.75 | +1.55 (+0.55%) | 193,480 |
| 7 Dec 2005 | INR | 298 | 298 | 284.05 | 284.2 | 284.2 | -5.8 (-2%) | 71,200 |
| 6 Dec 2005 | INR | 295 | 295 | 284 | 290 | 290 | +6.3 (+2.22%) | 145,240 |
| 5 Dec 2005 | INR | 291.75 | 291.75 | 279 | 283.7 | 283.7 | +2.25 (+0.80%) | 197,320 |
| 2 Dec 2005 | INR | 285 | 286 | 279.1 | 281.45 | 281.45 | +1.45 (+0.52%) | 194,920 |
| 1 Dec 2005 | INR | 280 | 284 | 277 | 280 | 280 | +3 (+1.08%) | 82,660 |
| 30 Nov 2005 | INR | 284 | 294 | 277 | 277 | 277 | -3.05 (-1.09%) | 239,010 |
| 29 Nov 2005 | INR | 281.25 | 285 | 276.65 | 280.05 | 280.05 | -7.95 (-2.76%) | 280,890 |
| 28 Nov 2005 | INR | 281 | 293.9 | 276.5 | 288 | 288 | +14 (+5.11%) | 450,170 |
| 25 Nov 2005 | INR | 269.7 | 280 | 266 | 274 | 274 | +8.6 (+3.24%) | 540,840 |
| 24 Nov 2005 | INR | 260 | 271.8 | 258 | 265.4 | 265.4 | +9.4 (+3.67%) | 618,800 |
| 23 Nov 2005 | INR | 250.6 | 258 | 250 | 256 | 256 | +3.35 (+1.33%) | 61,900 |
| 22 Nov 2005 | INR | 247 | 254 | 245 | 252.65 | 252.65 | +1.65 (+0.66%) | 41,550 |
| 21 Nov 2005 | INR | 253.5 | 254 | 243.4 | 251 | 251 | -2.25 (-0.89%) | 173,480 |
| 18 Nov 2005 | INR | 260 | 263 | 252 | 253.25 | 253.25 | -3.8 (-1.48%) | 131,120 |
| 17 Nov 2005 | INR | 245 | 259.5 | 245 | 257.05 | 257.05 | +12.95 (+5.31%) | 211,480 |
| 16 Nov 2005 | INR | 241.4 | 252 | 235 | 244.1 | 244.1 | +7.6 (+3.21%) | 346,670 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 236.5 | 236.5 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 232.05 | 238 | 232 | 236.5 | 236.5 | +1.5 (+0.64%) | 244,600 |
| 11 Nov 2005 | INR | 236 | 238.45 | 230.5 | 235 | 235 | -4 (-1.67%) | 24,120 |
| 10 Nov 2005 | INR | 230 | 239 | 230 | 239 | 239 | +6 (+2.58%) | 25,180 |
| 9 Nov 2005 | INR | 242.5 | 243.95 | 233 | 233 | 233 | -8.05 (-3.34%) | 26,040 |
| 8 Nov 2005 | INR | 241 | 244 | 239.6 | 241.05 | 241.05 | +6.05 (+2.57%) | 102,710 |
| 7 Nov 2005 | INR | 246 | 246 | 235 | 235 | 235 | -7.75 (-3.19%) | 15,820 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 242.75 | 242.75 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 242.75 | 242.75 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 240.95 | 248 | 240.9 | 242.75 | 242.75 | +6.65 (+2.82%) | 154,190 |
| 1 Nov 2005 | INR | 243 | 244.5 | 235.5 | 236.1 | 236.1 | +1.5 (+0.64%) | 24,210 |
| 31 Oct 2005 | INR | 245 | 245 | 232.6 | 234.6 | 234.6 | -2.4 (-1.01%) | 80,960 |
