| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | INR | 486 | 494.6 | 484.5 | 491.75 | 491.75 | +7.55 (+1.56%) | 17,868 |
| 30 Nov 2005 | INR | 490.75 | 495.6 | 482.25 | 484.2 | 484.2 | -3.55 (-0.73%) | 16,136 |
| 29 Nov 2005 | INR | 493.45 | 495 | 486.05 | 487.75 | 487.75 | -2.6 (-0.53%) | 14,367 |
| 28 Nov 2005 | INR | 495 | 498.5 | 490 | 490.35 | 490.35 | -0.6 (-0.12%) | 14,495 |
| 25 Nov 2005 | INR | 496.85 | 497 | 490.3 | 490.95 | 490.95 | -2.9 (-0.59%) | 13,053 |
| 24 Nov 2005 | INR | 499.5 | 499.5 | 493.05 | 493.85 | 493.85 | +0.75 (+0.15%) | 12,620 |
| 23 Nov 2005 | INR | 494 | 500 | 490 | 493.1 | 493.1 | +1 (+0.20%) | 13,061 |
| 22 Nov 2005 | INR | 497 | 497 | 490.5 | 492.1 | 492.1 | -4.1 (-0.83%) | 23,448 |
| 21 Nov 2005 | INR | 532.6 | 532.6 | 495 | 496.2 | 496.2 | -5.6 (-1.12%) | 22,486 |
| 18 Nov 2005 | INR | 475 | 513.4 | 475 | 501.8 | 501.8 | -5.25 (-1.04%) | 23,384 |
| 17 Nov 2005 | INR | 512.95 | 514 | 505.05 | 507.05 | 507.05 | -2.1 (-0.41%) | 36,607 |
| 16 Nov 2005 | INR | 510 | 521.7 | 505.7 | 509.15 | 509.15 | -0.3 (-0.06%) | 123,447 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 509.45 | 509.45 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 520 | 524.9 | 507.2 | 509.45 | 509.45 | -11.3 (-2.17%) | 109,050 |
| 11 Nov 2005 | INR | 494.45 | 524.7 | 494.45 | 520.75 | 520.75 | +27.9 (+5.66%) | 327,641 |
| 10 Nov 2005 | INR | 485 | 497 | 483.2 | 492.85 | 492.85 | +9.7 (+2.01%) | 62,803 |
| 9 Nov 2005 | INR | 484.8 | 489 | 481.5 | 483.15 | 483.15 | -0.2 (-0.04%) | 24,899 |
| 8 Nov 2005 | INR | 485 | 491 | 482.05 | 483.35 | 483.35 | -0.85 (-0.18%) | 26,850 |
| 7 Nov 2005 | INR | 489.9 | 490 | 481.5 | 484.2 | 484.2 | -3.35 (-0.69%) | 15,503 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 487.55 | 487.55 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 487.55 | 487.55 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 483 | 488 | 482 | 487.55 | 487.55 | +5.05 (+1.05%) | 9,591 |
| 1 Nov 2005 | INR | 495.05 | 495.05 | 482.1 | 482.5 | 482.5 | -7 (-1.43%) | 12,423 |
| 31 Oct 2005 | INR | 489 | 494.7 | 483.1 | 489.5 | 489.5 | +1.9 (+0.39%) | 41,090 |
| 28 Oct 2005 | INR | 477.1 | 496.75 | 477.1 | 487.6 | 487.6 | +10 (+2.09%) | 105,956 |
| 27 Oct 2005 | INR | 495.95 | 495.95 | 475.1 | 477.6 | 477.6 | -14.2 (-2.89%) | 40,635 |
| 26 Oct 2005 | INR | 492.5 | 495.95 | 487.1 | 491.8 | 491.8 | -0.45 (-0.09%) | 91,101 |
| 25 Oct 2005 | INR | 485.7 | 497.4 | 476.15 | 492.25 | 492.25 | +6.15 (+1.27%) | 192,877 |
| 24 Oct 2005 | INR | 533.6 | 535 | 480 | 486.1 | 486.1 | -43.15 (-8.15%) | 496,828 |
| 21 Oct 2005 | INR | 503 | 537.9 | 494.6 | 529.25 | 529.25 | +27.4 (+5.46%) | 604,953 |
