| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2005 | INR | 346.5 | 354.9 | 345 | 349.3 | 349.3 | +3.2 (+0.92%) | 22,248 |
| 25 Nov 2005 | INR | 351.05 | 356 | 343.5 | 346.1 | 346.1 | -2 (-0.57%) | 30,857 |
| 24 Nov 2005 | INR | 341.6 | 352 | 339.3 | 348.1 | 348.1 | +8.4 (+2.47%) | 24,355 |
| 23 Nov 2005 | INR | 335 | 345 | 334.3 | 339.7 | 339.7 | +6.75 (+2.03%) | 23,537 |
| 22 Nov 2005 | INR | 336.9 | 344.8 | 332.1 | 332.95 | 332.95 | -5.9 (-1.74%) | 26,289 |
| 21 Nov 2005 | INR | 356.7 | 356.7 | 335.1 | 338.85 | 338.85 | -17.25 (-4.84%) | 18,150 |
| 18 Nov 2005 | INR | 362.3 | 366 | 354 | 356.1 | 356.1 | +0.55 (+0.15%) | 39,366 |
| 17 Nov 2005 | INR | 346.9 | 366 | 346.9 | 355.55 | 355.55 | +9.95 (+2.88%) | 127,465 |
| 16 Nov 2005 | INR | 341 | 358.6 | 339.7 | 345.6 | 345.6 | +7.3 (+2.16%) | 96,819 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 338.3 | 338.3 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 335 | 344.3 | 330 | 338.3 | 338.3 | +3.95 (+1.18%) | 72,868 |
| 11 Nov 2005 | INR | 332.45 | 344.7 | 329 | 334.35 | 334.35 | +3.05 (+0.92%) | 119,238 |
| 10 Nov 2005 | INR | 304.2 | 340.95 | 302.5 | 331.3 | 331.3 | +26.4 (+8.66%) | 246,640 |
| 9 Nov 2005 | INR | 301.25 | 308.9 | 296.2 | 304.9 | 304.9 | +3.85 (+1.28%) | 17,271 |
| 8 Nov 2005 | INR | 305 | 309.6 | 299.1 | 301.05 | 301.05 | -1.5 (-0.50%) | 15,769 |
| 7 Nov 2005 | INR | 302.05 | 308.9 | 301.3 | 302.55 | 302.55 | +1.75 (+0.58%) | 16,127 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 300.8 | 300.8 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 300.8 | 300.8 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 291.5 | 302.6 | 288.15 | 300.8 | 300.8 | +4.35 (+1.47%) | 16,513 |
| 1 Nov 2005 | INR | 300 | 300 | 295 | 296.45 | 296.45 | +4.45 (+1.52%) | 11,691 |
| 31 Oct 2005 | INR | 278 | 292.65 | 278 | 292 | 292 | +11.9 (+4.25%) | 18,865 |
| 28 Oct 2005 | INR | 274 | 285.85 | 274 | 280.1 | 280.1 | +8.1 (+2.98%) | 36,235 |
| 27 Oct 2005 | INR | 277.85 | 281.4 | 270 | 272 | 272 | -2.3 (-0.84%) | 12,212 |
| 26 Oct 2005 | INR | 285 | 289 | 273 | 274.3 | 274.3 | -9.85 (-3.47%) | 17,619 |
| 25 Oct 2005 | INR | 263.3 | 288 | 263.3 | 284.15 | 284.15 | +17.3 (+6.48%) | 32,306 |
| 24 Oct 2005 | INR | 273.5 | 277.85 | 265.15 | 266.85 | 266.85 | -2.15 (-0.80%) | 8,887 |
| 21 Oct 2005 | INR | 274.9 | 274.9 | 266.05 | 269 | 269 | +1.8 (+0.67%) | 5,165 |
| 20 Oct 2005 | INR | 274.8 | 278 | 260.05 | 267.2 | 267.2 | -2.7 (-1.00%) | 17,971 |
| 19 Oct 2005 | INR | 271.2 | 276.4 | 268.2 | 269.9 | 269.9 | -8.25 (-2.97%) | 10,490 |
| 18 Oct 2005 | INR | 284 | 286 | 275.75 | 278.15 | 278.15 | -3.7 (-1.31%) | 75,932 |
