| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | INR | 269 | 269 | 251.65 | 255.7 | 51.14 | -8.95 (-3.38%) | 32,839 |
| 30 Nov 2005 | INR | 280 | 280 | 264 | 264.65 | 52.93 | -13.05 (-4.70%) | 25,348 |
| 29 Nov 2005 | INR | 281 | 284 | 271 | 277.7 | 55.54 | -2.8 (-1.00%) | 22,702 |
| 28 Nov 2005 | INR | 284.8 | 291.55 | 275 | 280.5 | 56.1 | +16 (+6.05%) | 98,634 |
| 25 Nov 2005 | INR | 277 | 277 | 261 | 264.5 | 52.9 | -7.3 (-2.69%) | 35,519 |
| 24 Nov 2005 | INR | 274.7 | 283.4 | 270.6 | 271.8 | 54.36 | +1.85 (+0.69%) | 125,337 |
| 23 Nov 2005 | INR | 261.95 | 269.95 | 250.1 | 269.95 | 53.99 | +12.85 (+5.00%) | 80,909 |
| 22 Nov 2005 | INR | 261 | 284.05 | 257.05 | 257.1 | 51.42 | -13.45 (-4.97%) | 126,314 |
| 21 Nov 2005 | INR | 271 | 284.9 | 270.55 | 270.55 | 54.11 | -14.2 (-4.99%) | 20,822 |
| 18 Nov 2005 | INR | 292 | 300 | 280 | 284.75 | 56.95 | -7.65 (-2.62%) | 11,977 |
| 17 Nov 2005 | INR | 300 | 307 | 290 | 292.4 | 58.48 | -8.6 (-2.86%) | 13,239 |
| 16 Nov 2005 | INR | 301 | 306 | 290.25 | 301 | 60.2 | -4 (-1.31%) | 44,934 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 305 | 61 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 315 | 315 | 300.2 | 305 | 61 | -10.9 (-3.45%) | 16,143 |
| 11 Nov 2005 | INR | 320 | 323.9 | 310 | 315.9 | 63.18 | +3.1 (+0.99%) | 63,975 |
| 10 Nov 2005 | INR | 310.35 | 326 | 307 | 312.8 | 62.56 | -4.2 (-1.32%) | 66,549 |
| 9 Nov 2005 | INR | 310.75 | 320 | 305.1 | 317 | 63.4 | +2 (+0.63%) | 13,309 |
| 8 Nov 2005 | INR | 322 | 323 | 312 | 315 | 63 | -4.7 (-1.47%) | 17,644 |
| 7 Nov 2005 | INR | 315 | 324.8 | 310.35 | 319.7 | 63.94 | +7.05 (+2.25%) | 12,539 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 312.65 | 62.53 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 312.65 | 62.53 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 315 | 316 | 307.5 | 312.65 | 62.53 | -0.9 (-0.29%) | 2,965 |
| 1 Nov 2005 | INR | 316 | 316.5 | 310 | 313.55 | 62.71 | +5.55 (+1.80%) | 3,862 |
| 31 Oct 2005 | INR | 301 | 308 | 296.25 | 308 | 61.6 | +7.15 (+2.38%) | 14,082 |
| 28 Oct 2005 | INR | 300 | 305 | 300 | 300.85 | 60.17 | -9.15 (-2.95%) | 9,182 |
| 27 Oct 2005 | INR | 298.7 | 315 | 298.7 | 310 | 62 | -4.4 (-1.40%) | 26,422 |
| 26 Oct 2005 | INR | 323 | 323 | 310.5 | 314.4 | 62.88 | -9.6 (-2.96%) | 22,451 |
| 25 Oct 2005 | INR | 317.7 | 324 | 305.1 | 324 | 64.8 | +3.75 (+1.17%) | 62,249 |
| 24 Oct 2005 | INR | 340 | 340 | 320.25 | 320.25 | 64.05 | -16.85 (-5.00%) | 14,155 |
| 21 Oct 2005 | INR | 315 | 337.15 | 311.2 | 337.1 | 67.42 | +13.1 (+4.04%) | 45,268 |
