| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | INR | 236.2 | 238 | 230 | 231.05 | 231.05 | -5.85 (-2.47%) | 1,276 |
| 30 Nov 2005 | INR | 235.15 | 242 | 235.1 | 236.9 | 236.9 | -2.1 (-0.88%) | 3,507 |
| 29 Nov 2005 | INR | 239 | 239 | 237 | 239 | 239 | -1.35 (-0.56%) | 1,691 |
| 28 Nov 2005 | INR | 241.5 | 247.85 | 238.1 | 240.35 | 240.35 | +7.15 (+3.07%) | 2,842 |
| 25 Nov 2005 | INR | 238.9 | 239.9 | 232 | 233.2 | 233.2 | -2.8 (-1.19%) | 2,572 |
| 24 Nov 2005 | INR | 233.05 | 246.4 | 233.05 | 236 | 236 | +2.9 (+1.24%) | 2,471 |
| 23 Nov 2005 | INR | 241.9 | 242 | 233 | 233.1 | 233.1 | -5.9 (-2.47%) | 1,532 |
| 22 Nov 2005 | INR | 241.05 | 243.65 | 236.05 | 239 | 239 | -8.25 (-3.34%) | 3,014 |
| 21 Nov 2005 | INR | 253 | 253 | 242.1 | 247.25 | 247.25 | -4.75 (-1.88%) | 2,272 |
| 18 Nov 2005 | INR | 257.95 | 259 | 251 | 252 | 252 | -2.2 (-0.87%) | 1,987 |
| 17 Nov 2005 | INR | 252.25 | 256 | 251.5 | 254.2 | 254.2 | -2.75 (-1.07%) | 1,093 |
| 16 Nov 2005 | INR | 250.1 | 257 | 250.1 | 256.95 | 256.95 | +5.85 (+2.33%) | 1,243 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 251.1 | 251.1 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 254 | 254.5 | 251.1 | 251.1 | 251.1 | -2.4 (-0.95%) | 724 |
| 11 Nov 2005 | INR | 252 | 258.1 | 252 | 253.5 | 253.5 | +3.5 (+1.40%) | 1,483 |
| 10 Nov 2005 | INR | 250 | 258.6 | 248.1 | 250 | 250 | -8.95 (-3.46%) | 1,185 |
| 9 Nov 2005 | INR | 250 | 258.95 | 250 | 258.95 | 258.95 | +8.65 (+3.46%) | 2,236 |
| 8 Nov 2005 | INR | 244.75 | 257.2 | 244 | 250.3 | 250.3 | +8.8 (+3.64%) | 3,219 |
| 7 Nov 2005 | INR | 234 | 246 | 234 | 241.5 | 241.5 | +3.75 (+1.58%) | 1,974 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 237.75 | 237.75 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 237.75 | 237.75 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 231 | 237.9 | 231 | 237.75 | 237.75 | -1 (-0.42%) | 1,452 |
| 1 Nov 2005 | INR | 240.05 | 240.05 | 236 | 238.75 | 238.75 | +6.75 (+2.91%) | 2,374 |
| 31 Oct 2005 | INR | 236 | 236 | 227 | 232 | 232 | -9.5 (-3.93%) | 1,879 |
| 28 Oct 2005 | INR | 244 | 249.5 | 238 | 241.5 | 241.5 | -8.6 (-3.44%) | 3,392 |
| 27 Oct 2005 | INR | 258.85 | 258.9 | 250.1 | 250.1 | 250.1 | -6.2 (-2.42%) | 797 |
| 26 Oct 2005 | INR | 255 | 260 | 252.5 | 256.3 | 256.3 | +1.55 (+0.61%) | 2,157 |
| 25 Oct 2005 | INR | 255 | 258 | 253.5 | 254.75 | 254.75 | -1.4 (-0.55%) | 3,281 |
| 24 Oct 2005 | INR | 254.6 | 262.9 | 246.6 | 256.15 | 256.15 | -0.4 (-0.16%) | 1,616 |
| 21 Oct 2005 | INR | 247 | 260 | 247 | 256.55 | 256.55 | +5.45 (+2.17%) | 2,775 |
