| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2005 | INR | 221 | 225.5 | 217 | 219.6 | 219.6 | -3.9 (-1.74%) | 6,400 |
| 26 Nov 2005 | INR | 223 | 225.6 | 220.2 | 223.5 | 223.5 | -0.55 (-0.25%) | 4,572 |
| 25 Nov 2005 | INR | 218 | 225 | 218 | 224.05 | 224.05 | +6.3 (+2.89%) | 30,200 |
| 24 Nov 2005 | INR | 212.75 | 223 | 212.75 | 217.75 | 217.75 | +3.5 (+1.63%) | 27,900 |
| 23 Nov 2005 | INR | 208.1 | 216 | 208 | 214.25 | 214.25 | +5.6 (+2.68%) | 23,000 |
| 22 Nov 2005 | INR | 210 | 212 | 208 | 208.65 | 208.65 | -3.45 (-1.63%) | 14,400 |
| 21 Nov 2005 | INR | 208.95 | 215.1 | 206.55 | 212.1 | 212.1 | +5.4 (+2.61%) | 37,900 |
| 18 Nov 2005 | INR | 215 | 220 | 204.75 | 206.7 | 206.7 | +2.85 (+1.40%) | 25,100 |
| 17 Nov 2005 | INR | 209.9 | 209.9 | 202.6 | 203.85 | 203.85 | -3.2 (-1.55%) | 12,900 |
| 16 Nov 2005 | INR | 208.6 | 210 | 205 | 207.05 | 207.05 | -1.1 (-0.53%) | 8,000 |
| 14 Nov 2005 | INR | 211 | 213 | 206.75 | 208.15 | 208.15 | +2.9 (+1.41%) | 15,500 |
| 11 Nov 2005 | INR | 206 | 210 | 203 | 205.25 | 205.25 | +1.25 (+0.61%) | 21,100 |
| 10 Nov 2005 | INR | 200.9 | 211 | 197 | 204 | 204 | +3.95 (+1.97%) | 23,700 |
| 9 Nov 2005 | INR | 199 | 202.8 | 195.5 | 200.05 | 200.05 | +2.55 (+1.29%) | 20,900 |
| 8 Nov 2005 | INR | 204.7 | 211.5 | 195.7 | 197.5 | 197.5 | -4.75 (-2.35%) | 27,700 |
| 7 Nov 2005 | INR | 196 | 208 | 195.55 | 202.25 | 202.25 | +2.3 (+1.15%) | 36,700 |
| 4 Nov 2005 | INR | 199.95 | 199.95 | 199.95 | 199.95 | 199.95 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 186.5 | 203.25 | 183.1 | 199.95 | 199.95 | +8.95 (+4.69%) | 35,400 |
| 1 Nov 2005 | INR | 185 | 193 | 181 | 191 | 191 | +12.65 (+7.09%) | 9,976 |
| 31 Oct 2005 | INR | 198 | 198 | 174.1 | 178.35 | 178.35 | -9 (-4.80%) | 32,200 |
| 28 Oct 2005 | INR | 201 | 201 | 186.5 | 187.35 | 187.35 | -14.15 (-7.02%) | 14,400 |
| 27 Oct 2005 | INR | 204.6 | 213.95 | 196 | 201.5 | 201.5 | -7.25 (-3.47%) | 15,000 |
| 26 Oct 2005 | INR | 220 | 220 | 205.15 | 208.75 | 208.75 | -3.4 (-1.60%) | 30,600 |
| 25 Oct 2005 | INR | 221.95 | 221.95 | 210.1 | 212.15 | 212.15 | -8.1 (-3.68%) | 17,200 |
| 24 Oct 2005 | INR | 223.45 | 225 | 218.1 | 220.25 | 220.25 | -1.35 (-0.61%) | 44,900 |
| 21 Oct 2005 | INR | 224 | 228 | 218.25 | 221.6 | 221.6 | -2.45 (-1.09%) | 63,400 |
| 20 Oct 2005 | INR | 218 | 233.45 | 218 | 224.05 | 224.05 | +10 (+4.67%) | 368,900 |
| 19 Oct 2005 | INR | 212.6 | 220 | 206.1 | 214.05 | 214.05 | -1.15 (-0.53%) | 38,300 |
| 18 Oct 2005 | INR | 208 | 221.8 | 207 | 215.2 | 215.2 | +9.3 (+4.52%) | 93,600 |
| 17 Oct 2005 | INR | 215.95 | 217.8 | 205.1 | 205.9 | 205.9 | -7.95 (-3.72%) | 47,300 |
