| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2005 | INR | 218.25 | 218.25 | 208 | 209.05 | 104.525 | -8.65 (-3.97%) | 120,456 |
| 7 Dec 2005 | INR | 218 | 223 | 215.05 | 217.7 | 108.85 | +2.85 (+1.33%) | 151,926 |
| 6 Dec 2005 | INR | 203 | 219.75 | 198.2 | 214.85 | 107.425 | +12.4 (+6.12%) | 268,276 |
| 5 Dec 2005 | INR | 199.9 | 205 | 196.5 | 202.45 | 101.225 | +6.65 (+3.40%) | 98,170 |
| 2 Dec 2005 | INR | 194 | 208.9 | 192 | 195.8 | 97.9 | -4,582.2 (-95.90%) | 247,772 |
| 1 Dec 2005 | INR | 4,700 | 4,799 | 4,700 | 4,778 | 2,389 | +3,848.2 (+413.87%) | 44,968 |
| 30 Nov 2005 | INR | 932 | 955 | 920.05 | 929.8 | 464.9 | -0.2 (-0.02%) | 149,720 |
| 29 Nov 2005 | INR | 969.9 | 969.9 | 910 | 930 | 465 | -17.6 (-1.86%) | 101,560 |
| 28 Nov 2005 | INR | 945 | 970 | 940 | 947.6 | 473.8 | +17.75 (+1.91%) | 109,870 |
| 25 Nov 2005 | INR | 925 | 950 | 925 | 929.85 | 464.925 | -2.25 (-0.24%) | 55,700 |
| 24 Nov 2005 | INR | 908.95 | 937.95 | 900 | 932.1 | 466.05 | +40.9 (+4.59%) | 135,420 |
| 23 Nov 2005 | INR | 918 | 920 | 890 | 891.2 | 445.6 | -7.1 (-0.79%) | 85,130 |
| 22 Nov 2005 | INR | 875 | 930 | 874 | 898.3 | 449.15 | +27.35 (+3.14%) | 321,420 |
| 21 Nov 2005 | INR | 859 | 885 | 840 | 870.95 | 435.475 | +13.55 (+1.58%) | 138,270 |
| 18 Nov 2005 | INR | 879 | 879 | 830 | 857.4 | 428.7 | +2.25 (+0.26%) | 105,760 |
| 17 Nov 2005 | INR | 872 | 872 | 827.55 | 855.15 | 427.575 | -12.85 (-1.48%) | 142,670 |
| 16 Nov 2005 | INR | 855 | 880.45 | 841 | 868 | 434 | +17.9 (+2.11%) | 93,240 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 850.1 | 425.05 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 832 | 853.95 | 832 | 850.1 | 425.05 | +21.85 (+2.64%) | 69,970 |
| 11 Nov 2005 | INR | 819.95 | 849 | 814.1 | 828.25 | 414.125 | +16.15 (+1.99%) | 66,070 |
| 10 Nov 2005 | INR | 820 | 825 | 812 | 812.1 | 406.05 | -5 (-0.61%) | 53,840 |
| 9 Nov 2005 | INR | 810 | 840 | 806 | 817.1 | 408.55 | -10.35 (-1.25%) | 114,030 |
| 8 Nov 2005 | INR | 815.05 | 850 | 813.05 | 827.45 | 413.725 | +10.5 (+1.29%) | 90,620 |
| 7 Nov 2005 | INR | 808 | 837.7 | 808 | 816.95 | 408.475 | +6.7 (+0.83%) | 105,260 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 810.25 | 405.125 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 810.25 | 405.125 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 739 | 810.8 | 721.1 | 810.25 | 405.125 | +79.15 (+10.83%) | 174,310 |
| 1 Nov 2005 | INR | 745 | 759.95 | 681 | 731.1 | 365.55 | -3.9 (-0.53%) | 12,900 |
| 31 Oct 2005 | INR | 715.2 | 749 | 685 | 735 | 367.5 | +26.5 (+3.74%) | 168,760 |
| 28 Oct 2005 | INR | 700 | 728 | 690 | 708.5 | 354.25 | -6.25 (-0.87%) | 91,560 |
