| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2005 | INR | 1,025 | 1,049 | 1,011.05 | 1,017.3 | 1,017.3 | -6.85 (-0.67%) | 68,942 |
| 1 Dec 2005 | INR | 975 | 1,029 | 975 | 1,024.15 | 1,024.15 | +34.6 (+3.50%) | 100,561 |
| 30 Nov 2005 | INR | 1,029.4 | 1,045.05 | 981.55 | 989.55 | 989.55 | -38.3 (-3.73%) | 164,872 |
| 29 Nov 2005 | INR | 987.75 | 1,059.7 | 970.1 | 1,027.85 | 1,027.85 | +39.85 (+4.03%) | 284,603 |
| 28 Nov 2005 | INR | 980 | 993 | 975 | 988 | 988 | +15.7 (+1.61%) | 94,193 |
| 25 Nov 2005 | INR | 962 | 985 | 958 | 972.3 | 972.3 | +9.5 (+0.99%) | 137,847 |
| 24 Nov 2005 | INR | 980 | 990 | 954 | 962.8 | 962.8 | -11 (-1.13%) | 188,606 |
| 23 Nov 2005 | INR | 980 | 985.1 | 957 | 973.8 | 973.8 | -2.1 (-0.22%) | 182,712 |
| 22 Nov 2005 | INR | 960 | 993 | 956 | 975.9 | 975.9 | +15.55 (+1.62%) | 123,965 |
| 21 Nov 2005 | INR | 955 | 971.9 | 942 | 960.35 | 960.35 | +6.4 (+0.67%) | 53,774 |
| 18 Nov 2005 | INR | 958.5 | 961 | 946 | 953.95 | 953.95 | +5.15 (+0.54%) | 73,943 |
| 17 Nov 2005 | INR | 959.85 | 963 | 941.55 | 948.8 | 948.8 | -3.8 (-0.40%) | 84,803 |
| 16 Nov 2005 | INR | 963 | 970 | 939 | 952.6 | 952.6 | -6.05 (-0.63%) | 120,608 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 958.65 | 958.65 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 990.1 | 994 | 953 | 958.65 | 958.65 | -25.65 (-2.61%) | 102,636 |
| 11 Nov 2005 | INR | 954 | 988.5 | 950.1 | 984.3 | 984.3 | +41.35 (+4.39%) | 119,095 |
| 10 Nov 2005 | INR | 905 | 952.8 | 905 | 942.95 | 942.95 | +39.8 (+4.41%) | 62,113 |
| 9 Nov 2005 | INR | 903.5 | 915 | 900 | 903.15 | 903.15 | -0.15 (-0.02%) | 36,245 |
| 8 Nov 2005 | INR | 898 | 918.6 | 897.75 | 903.3 | 903.3 | +12.2 (+1.37%) | 25,884 |
| 7 Nov 2005 | INR | 889 | 907 | 879.1 | 891.1 | 891.1 | +9.85 (+1.12%) | 15,382 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 881.25 | 881.25 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 881.25 | 881.25 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 889 | 889 | 874.5 | 881.25 | 881.25 | -4.85 (-0.55%) | 30,398 |
| 1 Nov 2005 | INR | 895 | 899 | 880.05 | 886.1 | 886.1 | -2.95 (-0.33%) | 7,893 |
| 31 Oct 2005 | INR | 880 | 893.45 | 878 | 889.05 | 889.05 | +11.6 (+1.32%) | 36,963 |
| 28 Oct 2005 | INR | 860 | 894 | 855 | 877.45 | 877.45 | +14.7 (+1.70%) | 156,222 |
| 27 Oct 2005 | INR | 898 | 898 | 856 | 862.75 | 862.75 | -32.15 (-3.59%) | 13,271 |
| 26 Oct 2005 | INR | 895 | 908 | 881 | 894.9 | 894.9 | +0.55 (+0.06%) | 128,220 |
| 25 Oct 2005 | INR | 890 | 899 | 874 | 894.35 | 894.35 | +20.35 (+2.33%) | 48,905 |
| 24 Oct 2005 | INR | 900 | 900 | 867 | 874 | 874 | -13.45 (-1.52%) | 53,294 |
