| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2005 | INR | 405 | 405 | 395.4 | 395.67 | 79.134 | -11.74 (-2.88%) | 199 |
| 28 Nov 2005 | INR | 402.67 | 419.8 | 402.67 | 407.41 | 81.482 | -1,647.59 (-80.17%) | 174 |
| 26 Nov 2005 | INR | 1,942 | 2,100 | 1,942 | 2,055 | 411 | +1,650.42 (+407.93%) | 734 |
| 25 Nov 2005 | INR | 404.8 | 409 | 395.2 | 404.58 | 80.916 | +1.34 (+0.33%) | 1,109 |
| 24 Nov 2005 | INR | 409.8 | 417.6 | 392 | 403.24 | 80.648 | -4.27 (-1.05%) | 584 |
| 23 Nov 2005 | INR | 379.8 | 409.66 | 379.8 | 407.51 | 81.502 | +35.1 (+9.43%) | 1,642 |
| 22 Nov 2005 | INR | 366 | 374.98 | 363.2 | 372.41 | 74.482 | +9.41 (+2.59%) | 306 |
| 21 Nov 2005 | INR | 362.2 | 366.8 | 360.01 | 363 | 72.6 | +1 (+0.28%) | 68 |
| 18 Nov 2005 | INR | 366.9 | 366.9 | 360 | 362 | 72.4 | -0.82 (-0.23%) | 42 |
| 17 Nov 2005 | INR | 364.8 | 370 | 359.2 | 362.82 | 72.564 | -8.54 (-2.30%) | 348 |
| 16 Nov 2005 | INR | 371.4 | 377.6 | 352.2 | 371.36 | 74.272 | -5.53 (-1.47%) | 221 |
| 14 Nov 2005 | INR | 371 | 378 | 370.6 | 376.89 | 75.378 | -0.55 (-0.15%) | 134 |
| 11 Nov 2005 | INR | 367 | 380.74 | 364.8 | 377.44 | 75.488 | +7.53 (+2.04%) | 447 |
| 10 Nov 2005 | INR | 364 | 371.6 | 364 | 369.91 | 73.982 | +7.85 (+2.17%) | 243 |
| 9 Nov 2005 | INR | 366.36 | 369.6 | 360.6 | 362.06 | 72.412 | +1.34 (+0.37%) | 128 |
| 8 Nov 2005 | INR | 367.79 | 368.16 | 356.6 | 360.72 | 72.144 | +3.92 (+1.10%) | 55 |
| 7 Nov 2005 | INR | 354 | 364.8 | 354 | 356.8 | 71.36 | -2.64 (-0.73%) | 23 |
| 4 Nov 2005 | INR | 359.44 | 359.44 | 359.44 | 359.44 | 71.888 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 345.44 | 360 | 340 | 359.44 | 71.888 | -1,410.56 (-79.69%) | 341 |
| 1 Nov 2005 | INR | 1,819.9 | 1,819.9 | 1,756 | 1,770 | 354 | +1,420.68 (+406.70%) | 35 |
| 31 Oct 2005 | INR | 320 | 349.32 | 320 | 349.32 | 69.864 | +8.18 (+2.40%) | 113 |
| 28 Oct 2005 | INR | 348 | 348.99 | 340 | 341.14 | 68.228 | -4.09 (-1.18%) | 460 |
| 27 Oct 2005 | INR | 364 | 364 | 345 | 345.23 | 69.046 | -0.76 (-0.22%) | 298 |
| 26 Oct 2005 | INR | 345.2 | 345.99 | 345.1 | 345.99 | 69.198 | +2.99 (+0.87%) | 20 |
| 25 Oct 2005 | INR | 348 | 348 | 343 | 343 | 68.6 | -2 (-0.58%) | 200 |
| 24 Oct 2005 | INR | 362 | 362 | 345 | 345 | 69 | -0.72 (-0.21%) | 70 |
| 21 Oct 2005 | INR | 344.98 | 346 | 340.01 | 345.72 | 69.144 | +8.76 (+2.60%) | 175 |
| 20 Oct 2005 | INR | 350.2 | 350.2 | 335.8 | 336.96 | 67.392 | -5.63 (-1.64%) | 135 |
| 19 Oct 2005 | INR | 361.8 | 361.8 | 338.2 | 342.59 | 68.518 | -9.33 (-2.65%) | 143 |
| 18 Oct 2005 | INR | 358.7 | 358.7 | 349.2 | 351.92 | 70.384 | +3.97 (+1.14%) | 190 |
