| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | INR | 167.75 | 171 | 167.75 | 169.4 | 169.4 | +1.35 (+0.80%) | 16,051 |
| 30 Nov 2005 | INR | 173.05 | 174.9 | 167 | 168.05 | 168.05 | -3 (-1.75%) | 27,098 |
| 29 Nov 2005 | INR | 176.9 | 178 | 170 | 171.05 | 171.05 | -6.7 (-3.77%) | 22,177 |
| 28 Nov 2005 | INR | 179 | 181 | 176 | 177.75 | 177.75 | +9.55 (+5.68%) | 46,791 |
| 25 Nov 2005 | INR | 168.1 | 172.3 | 166.7 | 168.2 | 168.2 | +2.5 (+1.51%) | 34,771 |
| 24 Nov 2005 | INR | 166.3 | 169.9 | 165 | 165.7 | 165.7 | +0.35 (+0.21%) | 95,020 |
| 23 Nov 2005 | INR | 168.45 | 168.45 | 163.4 | 165.35 | 165.35 | +1 (+0.61%) | 21,679 |
| 22 Nov 2005 | INR | 175 | 175 | 164 | 164.35 | 164.35 | -3.7 (-2.20%) | 10,528 |
| 21 Nov 2005 | INR | 171 | 172.4 | 167 | 168.05 | 168.05 | -2.4 (-1.41%) | 15,868 |
| 18 Nov 2005 | INR | 167.5 | 174.8 | 167.5 | 170.45 | 170.45 | +1.4 (+0.83%) | 38,629 |
| 17 Nov 2005 | INR | 168.75 | 171 | 164.55 | 169.05 | 169.05 | +4.05 (+2.45%) | 23,132 |
| 16 Nov 2005 | INR | 166 | 167 | 164.3 | 165 | 165 | -1 (-0.60%) | 8,038 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 166 | 166 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 167.95 | 167.95 | 165.1 | 166 | 166 | +1 (+0.61%) | 10,937 |
| 11 Nov 2005 | INR | 166 | 166.95 | 164.85 | 165 | 165 | +0.35 (+0.21%) | 15,601 |
| 10 Nov 2005 | INR | 167 | 168 | 164.2 | 164.65 | 164.65 | -2.65 (-1.58%) | 8,621 |
| 9 Nov 2005 | INR | 164.8 | 168.45 | 163.7 | 167.3 | 167.3 | +4.05 (+2.48%) | 37,259 |
| 8 Nov 2005 | INR | 158.7 | 164.2 | 156.45 | 163.25 | 163.25 | +6.7 (+4.28%) | 93,354 |
| 7 Nov 2005 | INR | 157 | 159.85 | 155.3 | 156.55 | 156.55 | -0.85 (-0.54%) | 19,645 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 157.4 | 157.4 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 157.4 | 157.4 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 155 | 158.5 | 153.5 | 157.4 | 157.4 | +3.5 (+2.27%) | 19,630 |
| 1 Nov 2005 | INR | 160 | 160 | 153.6 | 153.9 | 153.9 | +0.7 (+0.46%) | 6,061 |
| 31 Oct 2005 | INR | 153 | 155.85 | 151.2 | 153.2 | 153.2 | -1.2 (-0.78%) | 14,611 |
| 28 Oct 2005 | INR | 160.15 | 162 | 153.05 | 154.4 | 154.4 | -6.6 (-4.10%) | 16,090 |
| 27 Oct 2005 | INR | 165 | 165.95 | 160.1 | 161 | 161 | -3.5 (-2.13%) | 6,226 |
| 26 Oct 2005 | INR | 161.2 | 167 | 161.2 | 164.5 | 164.5 | +3 (+1.86%) | 10,720 |
| 25 Oct 2005 | INR | 165.5 | 166.8 | 161.3 | 161.5 | 161.5 | -1.4 (-0.86%) | 10,632 |
| 24 Oct 2005 | INR | 165 | 165.45 | 162.2 | 162.9 | 162.9 | -0.4 (-0.24%) | 14,923 |
| 21 Oct 2005 | INR | 163 | 164.5 | 158.15 | 163.3 | 163.3 | +1.65 (+1.02%) | 21,567 |
