| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2005 | INR | 314.2 | 319.9 | 309 | 310.25 | 31.025 | -3.15 (-1.01%) | 5,163 |
| 29 Nov 2005 | INR | 297 | 318 | 295 | 313.4 | 31.34 | +16.4 (+5.52%) | 12,653 |
| 28 Nov 2005 | INR | 300 | 302 | 296 | 297 | 29.7 | +2.55 (+0.87%) | 10,468 |
| 25 Nov 2005 | INR | 296.1 | 297.4 | 293.5 | 294.45 | 29.445 | -1.85 (-0.62%) | 4,492 |
| 24 Nov 2005 | INR | 299.7 | 299.7 | 294.65 | 296.3 | 29.63 | +0.1 (+0.03%) | 3,099 |
| 23 Nov 2005 | INR | 298.85 | 299 | 294 | 296.2 | 29.62 | +0.2 (+0.07%) | 1,057 |
| 22 Nov 2005 | INR | 297 | 297.4 | 294.15 | 296 | 29.6 | +1.9 (+0.65%) | 783 |
| 21 Nov 2005 | INR | 302.7 | 302.75 | 294.1 | 294.1 | 29.41 | -3.95 (-1.33%) | 2,584 |
| 18 Nov 2005 | INR | 304.45 | 304.45 | 298.05 | 298.05 | 29.805 | -1.5 (-0.50%) | 3,028 |
| 17 Nov 2005 | INR | 304.9 | 306 | 298 | 299.55 | 29.955 | -0.25 (-0.08%) | 5,845 |
| 16 Nov 2005 | INR | 301.25 | 310 | 298.55 | 299.8 | 29.98 | -1.45 (-0.48%) | 8,607 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 301.25 | 30.125 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 305 | 308.85 | 300 | 301.25 | 30.125 | +2.25 (+0.75%) | 3,372 |
| 11 Nov 2005 | INR | 300 | 305 | 299 | 299 | 29.9 | +1 (+0.34%) | 7,340 |
| 10 Nov 2005 | INR | 299.65 | 299.95 | 296 | 298 | 29.8 | +0.95 (+0.32%) | 7,097 |
| 9 Nov 2005 | INR | 304.9 | 304.95 | 296.2 | 297.05 | 29.705 | +1.25 (+0.42%) | 3,147 |
| 8 Nov 2005 | INR | 297 | 302.85 | 292 | 295.8 | 29.58 | +2.75 (+0.94%) | 5,319 |
| 7 Nov 2005 | INR | 280 | 303.45 | 272.7 | 293.05 | 29.305 | -6.6 (-2.20%) | 6,670 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 299.65 | 29.965 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 299.65 | 29.965 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 303.1 | 303.1 | 294 | 299.65 | 29.965 | -5 (-1.64%) | 1,256 |
| 1 Nov 2005 | INR | 310 | 310 | 303.4 | 304.65 | 30.465 | +8.8 (+2.97%) | 765 |
| 31 Oct 2005 | INR | 306 | 306 | 295 | 295.85 | 29.585 | -7 (-2.31%) | 3,003 |
| 28 Oct 2005 | INR | 310 | 312 | 301.1 | 302.85 | 30.285 | -9.95 (-3.18%) | 2,585 |
| 27 Oct 2005 | INR | 322.9 | 322.9 | 310.1 | 312.8 | 31.28 | -8.7 (-2.71%) | 1,478 |
| 26 Oct 2005 | INR | 328.5 | 328.5 | 321.05 | 321.5 | 32.15 | -6.3 (-1.92%) | 1,681 |
| 25 Oct 2005 | INR | 324.75 | 328 | 316.05 | 327.8 | 32.78 | +9.15 (+2.87%) | 3,895 |
| 24 Oct 2005 | INR | 312 | 345 | 311.9 | 318.65 | 31.865 | +19.9 (+6.66%) | 61,247 |
| 21 Oct 2005 | INR | 296.7 | 303 | 294 | 298.75 | 29.875 | +3.7 (+1.25%) | 3,510 |
| 20 Oct 2005 | INR | 304.9 | 309.95 | 295 | 295.05 | 29.505 | -2.35 (-0.79%) | 2,954 |
