| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | INR | 185 | 190.9 | 184 | 188.35 | 18.835 | +0.35 (+0.19%) | 5,753 |
| 30 Nov 2005 | INR | 189.25 | 198 | 186 | 188 | 18.8 | -2 (-1.05%) | 11,970 |
| 29 Nov 2005 | INR | 197 | 197 | 188.25 | 190 | 19 | -9.5 (-4.76%) | 8,553 |
| 28 Nov 2005 | INR | 199 | 202.5 | 198.05 | 199.5 | 19.95 | +1.35 (+0.68%) | 19,693 |
| 25 Nov 2005 | INR | 186.9 | 210 | 185.5 | 198.15 | 19.815 | +13.65 (+7.40%) | 65,104 |
| 24 Nov 2005 | INR | 182 | 191 | 180.55 | 184.5 | 18.45 | +3.25 (+1.79%) | 4,988 |
| 23 Nov 2005 | INR | 182 | 183.85 | 180.35 | 181.25 | 18.125 | +0.9 (+0.50%) | 2,394 |
| 22 Nov 2005 | INR | 182 | 183 | 178.7 | 180.35 | 18.035 | +3.05 (+1.72%) | 1,935 |
| 21 Nov 2005 | INR | 189.5 | 189.6 | 176.1 | 177.3 | 17.73 | -9.65 (-5.16%) | 6,613 |
| 18 Nov 2005 | INR | 191 | 191 | 186.6 | 186.95 | 18.695 | -1.15 (-0.61%) | 2,659 |
| 17 Nov 2005 | INR | 188.45 | 189.75 | 186.75 | 188.1 | 18.81 | +0.1 (+0.05%) | 4,819 |
| 16 Nov 2005 | INR | 186 | 190.7 | 186 | 188 | 18.8 | +0.25 (+0.13%) | 1,484 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 187.75 | 18.775 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 192.9 | 204 | 187.75 | 187.75 | 18.775 | -3.9 (-2.03%) | 2,681 |
| 11 Nov 2005 | INR | 194 | 194 | 187 | 191.65 | 19.165 | +1.65 (+0.87%) | 3,186 |
| 10 Nov 2005 | INR | 193 | 193 | 188 | 190 | 19 | -3.05 (-1.58%) | 2,670 |
| 9 Nov 2005 | INR | 195 | 195 | 191 | 193.05 | 19.305 | -1.9 (-0.97%) | 1,131 |
| 8 Nov 2005 | INR | 197 | 197.5 | 194.1 | 194.95 | 19.495 | -1.2 (-0.61%) | 2,249 |
| 7 Nov 2005 | INR | 190 | 199.5 | 190 | 196.15 | 19.615 | +6.15 (+3.24%) | 43,017 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 190 | 19 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 190 | 19 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 189.75 | 189.9 | 188.35 | 190 | 19 | -1.65 (-0.86%) | 2,076 |
| 1 Nov 2005 | INR | 209 | 209 | 190 | 191.65 | 19.165 | +3.55 (+1.89%) | 2,665 |
| 31 Oct 2005 | INR | 195.9 | 196.05 | 188.05 | 188.1 | 18.81 | -8.45 (-4.30%) | 3,674 |
| 28 Oct 2005 | INR | 195 | 198 | 195 | 196.55 | 19.655 | -1.55 (-0.78%) | 3,478 |
| 27 Oct 2005 | INR | 202.95 | 202.95 | 194 | 198.1 | 19.81 | -4.1 (-2.03%) | 6,946 |
| 26 Oct 2005 | INR | 199 | 204 | 199 | 202.2 | 20.22 | +3.1 (+1.56%) | 1,812 |
| 25 Oct 2005 | INR | 202 | 203.9 | 199 | 199.1 | 19.91 | -2.2 (-1.09%) | 1,649 |
| 24 Oct 2005 | INR | 207.25 | 207.25 | 198 | 201.3 | 20.13 | +2.35 (+1.18%) | 2,658 |
| 21 Oct 2005 | INR | 191.2 | 201 | 188.1 | 198.95 | 19.895 | +5.25 (+2.71%) | 7,945 |
