| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2005 | INR | 210 | 213.75 | 206.6 | 209.4 | 20.94 | +0.95 (+0.46%) | 55,817 |
| 7 Dec 2005 | INR | 209.45 | 217 | 205.4 | 208.45 | 20.845 | +1.4 (+0.68%) | 144,249 |
| 6 Dec 2005 | INR | 212 | 215.5 | 205.6 | 207.05 | 20.705 | -2.2 (-1.05%) | 191,768 |
| 5 Dec 2005 | INR | 199.8 | 214.5 | 198 | 209.25 | 20.925 | +12.85 (+6.54%) | 386,841 |
| 2 Dec 2005 | INR | 186 | 202.4 | 184 | 196.4 | 19.64 | +12.1 (+6.57%) | 169,539 |
| 1 Dec 2005 | INR | 183.3 | 188.75 | 183.2 | 184.3 | 18.43 | -0.25 (-0.14%) | 9,540 |
| 30 Nov 2005 | INR | 187.45 | 191 | 183.55 | 184.55 | 18.455 | -1.35 (-0.73%) | 14,872 |
| 29 Nov 2005 | INR | 187 | 193 | 183.95 | 185.9 | 18.59 | -3.35 (-1.77%) | 21,823 |
| 28 Nov 2005 | INR | 194.65 | 194.65 | 188.1 | 189.25 | 18.925 | -0.25 (-0.13%) | 21,644 |
| 25 Nov 2005 | INR | 192.85 | 194 | 187.65 | 189.5 | 18.95 | -1.75 (-0.92%) | 14,706 |
| 24 Nov 2005 | INR | 195.7 | 198.95 | 190.2 | 191.25 | 19.125 | -2.5 (-1.29%) | 82,616 |
| 23 Nov 2005 | INR | 189.7 | 198.4 | 188 | 193.75 | 19.375 | +6.65 (+3.55%) | 101,087 |
| 22 Nov 2005 | INR | 189.9 | 194.8 | 187 | 187.1 | 18.71 | -3.9 (-2.04%) | 23,720 |
| 21 Nov 2005 | INR | 191 | 195.9 | 186 | 191 | 19.1 | -0.2 (-0.10%) | 39,995 |
| 18 Nov 2005 | INR | 193.5 | 199.5 | 190.1 | 191.2 | 19.12 | +1.35 (+0.71%) | 130,393 |
| 17 Nov 2005 | INR | 178 | 192 | 177.05 | 189.85 | 18.985 | +12.85 (+7.26%) | 82,267 |
| 16 Nov 2005 | INR | 179.7 | 182.45 | 176.8 | 177 | 17.7 | -0.15 (-0.08%) | 5,270 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 177.15 | 17.715 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 183.95 | 184 | 173.1 | 177.15 | 17.715 | -1.75 (-0.98%) | 5,982 |
| 11 Nov 2005 | INR | 187 | 187 | 178 | 178.9 | 17.89 | -0.8 (-0.45%) | 28,378 |
| 10 Nov 2005 | INR | 180.85 | 180.85 | 178 | 179.7 | 17.97 | +1.25 (+0.70%) | 4,022 |
| 9 Nov 2005 | INR | 187 | 189.85 | 177.7 | 178.45 | 17.845 | -7.65 (-4.11%) | 21,227 |
| 8 Nov 2005 | INR | 170.95 | 188.9 | 170.95 | 186.1 | 18.61 | +8.3 (+4.67%) | 24,457 |
| 7 Nov 2005 | INR | 175.5 | 180 | 175.5 | 177.8 | 17.78 | +1.85 (+1.05%) | 3,130 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 175.95 | 17.595 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 175.95 | 17.595 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 169.2 | 175 | 169.2 | 175.95 | 17.595 | +0.85 (+0.49%) | 426 |
| 1 Nov 2005 | INR | 172 | 179 | 172 | 175.1 | 17.51 | +5.25 (+3.09%) | 3,261 |
| 31 Oct 2005 | INR | 176 | 176 | 167 | 169.85 | 16.985 | +3.2 (+1.92%) | 4,024 |
| 28 Oct 2005 | INR | 169 | 169 | 165 | 166.65 | 16.665 | -3.15 (-1.86%) | 3,827 |
