| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2005 | INR | 198 | 199 | 193 | 195.4 | 195.4 | +2.9 (+1.51%) | 35,823 |
| 25 Nov 2005 | INR | 191.75 | 192.5 | 189 | 192.5 | 192.5 | +3.75 (+1.99%) | 47,004 |
| 24 Nov 2005 | INR | 183 | 188.75 | 183 | 188.75 | 188.75 | +3.75 (+2.03%) | 23,292 |
| 23 Nov 2005 | INR | 185 | 186 | 182.3 | 185 | 185 | -1 (-0.54%) | 12,833 |
| 22 Nov 2005 | INR | 190.5 | 190.5 | 184.5 | 186 | 186 | -2.5 (-1.33%) | 27,774 |
| 21 Nov 2005 | INR | 189.9 | 189.9 | 185.35 | 188.5 | 188.5 | +2.2 (+1.18%) | 32,668 |
| 18 Nov 2005 | INR | 191 | 191 | 186.3 | 186.3 | 186.3 | -3.7 (-1.95%) | 60,476 |
| 17 Nov 2005 | INR | 193 | 193.1 | 189.7 | 190 | 190 | -2 (-1.04%) | 20,732 |
| 16 Nov 2005 | INR | 197 | 198 | 191.55 | 192 | 192 | -5 (-2.54%) | 54,259 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 197 | 197 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 197.9 | 198.9 | 188.05 | 197 | 197 | +3.25 (+1.68%) | 107,067 |
| 11 Nov 2005 | INR | 184 | 193.75 | 184 | 193.75 | 193.75 | +10.35 (+5.64%) | 234,526 |
| 10 Nov 2005 | INR | 176.85 | 185.25 | 173 | 183.4 | 183.4 | +6.95 (+3.94%) | 73,466 |
| 9 Nov 2005 | INR | 175.5 | 177.9 | 173.5 | 176.45 | 176.45 | +3.55 (+2.05%) | 53,111 |
| 8 Nov 2005 | INR | 175 | 178 | 171.5 | 172.9 | 172.9 | +0.15 (+0.09%) | 73,303 |
| 7 Nov 2005 | INR | 169.95 | 172.75 | 165.5 | 172.75 | 172.75 | +8.2 (+4.98%) | 108,147 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 164.55 | 164.55 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 164.55 | 164.55 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 153.2 | 164.55 | 152 | 164.55 | 164.55 | +11.05 (+7.20%) | 86,218 |
| 1 Nov 2005 | INR | 153.2 | 158.9 | 153.2 | 153.5 | 153.5 | +1.45 (+0.95%) | 17,601 |
| 31 Oct 2005 | INR | 147 | 152.25 | 147 | 152.05 | 152.05 | +7.05 (+4.86%) | 10,920 |
| 28 Oct 2005 | INR | 149 | 150 | 142.15 | 145 | 145 | -4.1 (-2.75%) | 13,922 |
| 27 Oct 2005 | INR | 157.35 | 158 | 147.45 | 149.1 | 149.1 | -6.1 (-3.93%) | 90,901 |
| 26 Oct 2005 | INR | 147.85 | 155.2 | 147.85 | 155.2 | 155.2 | +7.35 (+4.97%) | 93,279 |
| 25 Oct 2005 | INR | 140.9 | 147.85 | 140.9 | 147.85 | 147.85 | +6.95 (+4.93%) | 117,412 |
| 24 Oct 2005 | INR | 139.3 | 140.9 | 138 | 140.9 | 140.9 | +6.7 (+4.99%) | 135,472 |
| 21 Oct 2005 | INR | 123.05 | 135.05 | 123 | 134.2 | 134.2 | +5.55 (+4.31%) | 38,693 |
| 20 Oct 2005 | INR | 132 | 137.9 | 126.9 | 128.65 | 128.65 | -4.9 (-3.67%) | 55,586 |
| 19 Oct 2005 | INR | 139 | 139.4 | 133.55 | 133.55 | 133.55 | -7 (-4.98%) | 88,414 |
| 18 Oct 2005 | INR | 140.9 | 144.25 | 135.25 | 140.55 | 140.55 | +3.55 (+2.59%) | 43,110 |
