| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | INR | 589.1 | 596.4 | 585 | 595 | 119 | +3.65 (+0.62%) | 158 |
| 30 Nov 2005 | INR | 596.25 | 599.95 | 590 | 591.35 | 118.27 | -9.4 (-1.56%) | 1,271 |
| 29 Nov 2005 | INR | 609.9 | 610 | 600 | 600.75 | 120.15 | +5.75 (+0.97%) | 1,722 |
| 28 Nov 2005 | INR | 591 | 622 | 587 | 595 | 119 | +7 (+1.19%) | 6,248 |
| 25 Nov 2005 | INR | 585 | 599 | 580.2 | 588 | 117.6 | 0.0 (0.0%) | 2,034 |
| 24 Nov 2005 | INR | 575 | 591 | 566.05 | 588 | 117.6 | +13 (+2.26%) | 3,182 |
| 23 Nov 2005 | INR | 565 | 575 | 558.9 | 575 | 115 | +14.4 (+2.57%) | 1,112 |
| 22 Nov 2005 | INR | 566.15 | 566.3 | 559 | 560.6 | 112.12 | -9.4 (-1.65%) | 267 |
| 21 Nov 2005 | INR | 574 | 579 | 564.5 | 570 | 114 | -7.9 (-1.37%) | 780 |
| 18 Nov 2005 | INR | 569 | 577.9 | 560 | 577.9 | 115.58 | +10.55 (+1.86%) | 3,334 |
| 17 Nov 2005 | INR | 578.95 | 579 | 561 | 567.35 | 113.47 | -7.4 (-1.29%) | 1,362 |
| 16 Nov 2005 | INR | 577 | 579.9 | 564.05 | 574.75 | 114.95 | +0.95 (+0.17%) | 1,338 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 573.8 | 114.76 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 583.9 | 583.9 | 567.25 | 573.8 | 114.76 | -16.2 (-2.75%) | 1,696 |
| 11 Nov 2005 | INR | 575 | 590 | 570 | 590 | 118 | +22 (+3.87%) | 2,799 |
| 10 Nov 2005 | INR | 575 | 575 | 568 | 568 | 113.6 | -1.7 (-0.30%) | 150 |
| 9 Nov 2005 | INR | 572 | 574.85 | 560 | 569.7 | 113.94 | -13.3 (-2.28%) | 1,242 |
| 8 Nov 2005 | INR | 590 | 590.25 | 582 | 583 | 116.6 | -2.25 (-0.38%) | 1,537 |
| 7 Nov 2005 | INR | 600.5 | 600.5 | 585 | 585.25 | 117.05 | -12.65 (-2.12%) | 2,649 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 597.9 | 119.58 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 597.9 | 119.58 | +4.35 (+0.73%) | 0 |
| 2 Nov 2005 | INR | 597.95 | 597.95 | 557.05 | 593.55 | 118.71 | +22.55 (+3.95%) | 965 |
| 1 Nov 2005 | INR | 594 | 594 | 571 | 571 | 114.2 | +1 (+0.18%) | 96 |
| 31 Oct 2005 | INR | 594 | 594 | 559.6 | 570 | 114 | +3 (+0.53%) | 395 |
| 28 Oct 2005 | INR | 580 | 580 | 535.35 | 567 | 113.4 | -8 (-1.39%) | 2,602 |
| 27 Oct 2005 | INR | 580.1 | 586.9 | 570.1 | 575 | 115 | -19 (-3.20%) | 320 |
| 26 Oct 2005 | INR | 620 | 620 | 593.9 | 594 | 118.8 | +3.8 (+0.64%) | 512 |
| 25 Oct 2005 | INR | 625 | 625 | 590 | 590.2 | 118.04 | +4.2 (+0.72%) | 1,342 |
| 24 Oct 2005 | INR | 598 | 598 | 569 | 586 | 117.2 | +6 (+1.03%) | 2,376 |
| 21 Oct 2005 | INR | 552 | 580 | 541 | 580 | 116 | +10 (+1.75%) | 3,576 |
