| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | INR | 384.4 | 401 | 384 | 388.4 | 129.4667 | +5.25 (+1.37%) | 44,597 |
| 30 Nov 2005 | INR | 361 | 389.9 | 361 | 383.15 | 127.7167 | +16.15 (+4.40%) | 125,772 |
| 29 Nov 2005 | INR | 340 | 369.4 | 340 | 367 | 122.3333 | +16.8 (+4.80%) | 37,407 |
| 28 Nov 2005 | INR | 343 | 352.8 | 337.1 | 350.2 | 116.7333 | +8 (+2.34%) | 17,393 |
| 25 Nov 2005 | INR | 342 | 350.1 | 341 | 342.2 | 114.0667 | +1.05 (+0.31%) | 10,270 |
| 24 Nov 2005 | INR | 341 | 358 | 340 | 341.15 | 113.7167 | +0.25 (+0.07%) | 24,216 |
| 23 Nov 2005 | INR | 342.8 | 349.9 | 338.15 | 340.9 | 113.6333 | +1.05 (+0.31%) | 10,555 |
| 22 Nov 2005 | INR | 355.1 | 364.4 | 336 | 339.85 | 113.2833 | -10.95 (-3.12%) | 88,028 |
| 21 Nov 2005 | INR | 319 | 358 | 319 | 350.8 | 116.9333 | +28.75 (+8.93%) | 111,820 |
| 18 Nov 2005 | INR | 314.5 | 323.7 | 314.1 | 322.05 | 107.35 | +12.6 (+4.07%) | 33,418 |
| 17 Nov 2005 | INR | 307.7 | 314.4 | 300 | 309.45 | 103.15 | +3.3 (+1.08%) | 32,675 |
| 16 Nov 2005 | INR | 302 | 312 | 299 | 306.15 | 102.05 | +7.05 (+2.36%) | 28,642 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 299.1 | 99.7 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 294 | 305.5 | 294 | 299.1 | 99.7 | +8.95 (+3.08%) | 31,302 |
| 11 Nov 2005 | INR | 294.1 | 296.4 | 290.15 | 290.15 | 96.7167 | -2.2 (-0.75%) | 8,952 |
| 10 Nov 2005 | INR | 296.7 | 297.9 | 292 | 292.35 | 97.45 | -0.65 (-0.22%) | 14,842 |
| 9 Nov 2005 | INR | 291.4 | 300.9 | 285.15 | 293 | 97.6667 | +4.85 (+1.68%) | 44,042 |
| 8 Nov 2005 | INR | 278 | 315.2 | 273.05 | 288.15 | 96.05 | +7.15 (+2.54%) | 125,661 |
| 7 Nov 2005 | INR | 261.2 | 281 | 261.2 | 281 | 93.6667 | +15.65 (+5.90%) | 24,062 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 265.35 | 88.45 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 265.35 | 88.45 | +5.35 (+2.06%) | 0 |
| 2 Nov 2005 | INR | 281 | 283.95 | 265.35 | 260 | 86.6667 | -19 (-6.81%) | 5,791 |
| 1 Nov 2005 | INR | 277.55 | 281.1 | 274.1 | 279 | 93 | +3.85 (+1.40%) | 1,026 |
| 31 Oct 2005 | INR | 276.1 | 278 | 272.05 | 275.15 | 91.7167 | -4.35 (-1.56%) | 17,777 |
| 28 Oct 2005 | INR | 264.1 | 280 | 264.1 | 279.5 | 93.1667 | +1.5 (+0.54%) | 20,994 |
| 27 Oct 2005 | INR | 287 | 296.4 | 276.3 | 278 | 92.6667 | -10 (-3.47%) | 16,143 |
| 26 Oct 2005 | INR | 284.4 | 293 | 282.25 | 288 | 96 | +2.7 (+0.95%) | 21,331 |
| 25 Oct 2005 | INR | 279 | 288.5 | 276.5 | 285.3 | 95.1 | +4.3 (+1.53%) | 6,495 |
| 24 Oct 2005 | INR | 279 | 282.4 | 273 | 281 | 93.6667 | +9.45 (+3.48%) | 22,712 |
| 21 Oct 2005 | INR | 267 | 276.8 | 265.05 | 271.55 | 90.5167 | +2.3 (+0.85%) | 16,722 |
