| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | INR | 231.25 | 241.9 | 231.25 | 238 | 31.7333 | +7.6 (+3.30%) | 16,605 |
| 30 Nov 2005 | INR | 243 | 250 | 230.1 | 230.4 | 30.72 | -11.8 (-4.87%) | 30,883 |
| 29 Nov 2005 | INR | 236 | 242.25 | 230 | 242.2 | 32.2933 | +11.45 (+4.96%) | 62,779 |
| 28 Nov 2005 | INR | 222.7 | 230.75 | 221.5 | 230.75 | 30.7667 | +21 (+10.01%) | 36,988 |
| 25 Nov 2005 | INR | 205 | 209.9 | 203.1 | 209.75 | 27.9667 | +8.75 (+4.35%) | 25,849 |
| 24 Nov 2005 | INR | 199 | 202 | 197.05 | 201 | 26.8 | +5.55 (+2.84%) | 7,249 |
| 23 Nov 2005 | INR | 188.9 | 195.45 | 188.1 | 195.45 | 26.06 | +9.3 (+5.00%) | 6,215 |
| 22 Nov 2005 | INR | 187.5 | 188 | 186.05 | 186.15 | 24.82 | +1.15 (+0.62%) | 669 |
| 21 Nov 2005 | INR | 186.1 | 189.5 | 185 | 185 | 24.6667 | -4.25 (-2.25%) | 896 |
| 18 Nov 2005 | INR | 195 | 195.5 | 187.5 | 189.25 | 25.2333 | -5.5 (-2.82%) | 4,216 |
| 17 Nov 2005 | INR | 191 | 194.75 | 182 | 194.75 | 25.9667 | +9.25 (+4.99%) | 8,348 |
| 16 Nov 2005 | INR | 187 | 189 | 185.05 | 185.5 | 24.7333 | -0.5 (-0.27%) | 695 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 186 | 24.8 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 185.3 | 190 | 185 | 186 | 24.8 | +0.75 (+0.40%) | 2,424 |
| 11 Nov 2005 | INR | 184 | 186 | 183.5 | 185.25 | 24.7 | +2 (+1.09%) | 1,805 |
| 10 Nov 2005 | INR | 182 | 185 | 182 | 183.25 | 24.4333 | +0.25 (+0.14%) | 1,413 |
| 9 Nov 2005 | INR | 184.8 | 185 | 181.1 | 183 | 24.4 | -2 (-1.08%) | 866 |
| 8 Nov 2005 | INR | 190 | 190 | 184.2 | 185 | 24.6667 | -4.25 (-2.25%) | 1,066 |
| 7 Nov 2005 | INR | 184 | 189.25 | 184 | 189.25 | 25.2333 | +9 (+4.99%) | 849 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 180.25 | 24.0333 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 180.25 | 24.0333 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 180.5 | 180.5 | 180.25 | 180.25 | 24.0333 | +0.15 (+0.08%) | 300 |
| 1 Nov 2005 | INR | 182 | 182 | 180.1 | 180.1 | 24.0133 | +1.6 (+0.90%) | 125 |
| 31 Oct 2005 | INR | 180 | 180 | 177 | 178.5 | 23.8 | -1.65 (-0.92%) | 565 |
| 28 Oct 2005 | INR | 180 | 183 | 172 | 180.15 | 24.02 | +0.15 (+0.08%) | 3,063 |
| 27 Oct 2005 | INR | 176 | 180 | 176 | 180 | 24 | -0.5 (-0.28%) | 403 |
| 26 Oct 2005 | INR | 180 | 184.1 | 180 | 180.5 | 24.0667 | -2 (-1.10%) | 700 |
| 25 Oct 2005 | INR | 194 | 194 | 182.5 | 182.5 | 24.3333 | -3.5 (-1.88%) | 702 |
| 24 Oct 2005 | INR | 185 | 197 | 185 | 186 | 24.8 | -5 (-2.62%) | 6,213 |
| 21 Oct 2005 | INR | 182 | 192.45 | 178.05 | 191 | 25.4667 | +5 (+2.69%) | 7,310 |
