| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2005 | INR | 285 | 286 | 277 | 283.7 | 283.7 | +7.75 (+2.81%) | 6,636 |
| 25 Nov 2005 | INR | 282 | 282 | 271 | 275.95 | 275.95 | -4.25 (-1.52%) | 10,777 |
| 24 Nov 2005 | INR | 282.1 | 284 | 280.2 | 280.2 | 280.2 | +0.3 (+0.11%) | 1,590 |
| 23 Nov 2005 | INR | 288 | 288 | 278.05 | 279.9 | 279.9 | -7.15 (-2.49%) | 8,054 |
| 22 Nov 2005 | INR | 287 | 290 | 286 | 287.05 | 287.05 | -1.95 (-0.67%) | 3,337 |
| 21 Nov 2005 | INR | 290 | 290 | 287.05 | 289 | 289 | -0.8 (-0.28%) | 3,347 |
| 18 Nov 2005 | INR | 285.05 | 295.5 | 285.05 | 289.8 | 289.8 | -3.05 (-1.04%) | 7,898 |
| 17 Nov 2005 | INR | 288.45 | 299 | 280.5 | 292.85 | 292.85 | +7.2 (+2.52%) | 6,526 |
| 16 Nov 2005 | INR | 295 | 295.5 | 285 | 285.65 | 285.65 | -9.95 (-3.37%) | 5,250 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 295.6 | 295.6 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 299 | 302.95 | 293 | 295.6 | 295.6 | +2.45 (+0.84%) | 3,000 |
| 11 Nov 2005 | INR | 295 | 304.9 | 290 | 293.15 | 293.15 | +6 (+2.09%) | 19,549 |
| 10 Nov 2005 | INR | 288.95 | 290 | 284.25 | 287.15 | 287.15 | +3.15 (+1.11%) | 3,624 |
| 9 Nov 2005 | INR | 290 | 292 | 284 | 284 | 284 | -2.6 (-0.91%) | 5,436 |
| 8 Nov 2005 | INR | 282 | 289.5 | 282 | 286.6 | 286.6 | +5.9 (+2.10%) | 5,716 |
| 7 Nov 2005 | INR | 279 | 282.55 | 278.5 | 280.7 | 280.7 | +2.5 (+0.90%) | 3,572 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 278.2 | 278.2 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 278.2 | 278.2 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 276 | 280 | 274 | 278.2 | 278.2 | -5.7 (-2.01%) | 3,104 |
| 1 Nov 2005 | INR | 279 | 292.35 | 279 | 283.9 | 283.9 | +11.4 (+4.18%) | 3,137 |
| 31 Oct 2005 | INR | 280 | 283 | 272 | 272.5 | 272.5 | -18.5 (-6.36%) | 4,785 |
| 28 Oct 2005 | INR | 285 | 291.6 | 270 | 291 | 291 | -0.25 (-0.09%) | 14,632 |
| 27 Oct 2005 | INR | 298.6 | 304 | 288 | 291.25 | 291.25 | -3.2 (-1.09%) | 6,030 |
| 26 Oct 2005 | INR | 302.5 | 313.2 | 275 | 294.45 | 294.45 | -7.15 (-2.37%) | 66,566 |
| 25 Oct 2005 | INR | 318.5 | 321 | 295 | 301.6 | 301.6 | -11.4 (-3.64%) | 26,476 |
| 24 Oct 2005 | INR | 303.5 | 314.95 | 301 | 313 | 313 | +13 (+4.33%) | 11,270 |
| 21 Oct 2005 | INR | 302.05 | 304.9 | 292.25 | 300 | 300 | -9.1 (-2.94%) | 12,309 |
| 20 Oct 2005 | INR | 315 | 316.4 | 308 | 309.1 | 309.1 | -4.9 (-1.56%) | 8,930 |
| 19 Oct 2005 | INR | 307 | 315 | 307 | 314 | 314 | +3.55 (+1.14%) | 7,247 |
| 18 Oct 2005 | INR | 310 | 317.5 | 305.25 | 310.45 | 310.45 | +6.35 (+2.09%) | 3,459 |
