| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2005 | INR | 940 | 940 | 920 | 922 | 184.4 | -9.75 (-1.05%) | 19,453 |
| 28 Nov 2005 | INR | 962 | 964.75 | 926 | 931.75 | 186.35 | -23.25 (-2.43%) | 31,612 |
| 26 Nov 2005 | INR | 949.5 | 969.5 | 945.25 | 955 | 191 | +20 (+2.14%) | 26,878 |
| 25 Nov 2005 | INR | 958.5 | 963.25 | 935 | 935 | 187 | -15 (-1.58%) | 26,130 |
| 24 Nov 2005 | INR | 948.25 | 958.5 | 945 | 950 | 190 | +1.25 (+0.13%) | 17,029 |
| 23 Nov 2005 | INR | 946.5 | 964.75 | 937.5 | 948.75 | 189.75 | +13.75 (+1.47%) | 23,110 |
| 22 Nov 2005 | INR | 939.5 | 960 | 925.5 | 935 | 187 | -0.25 (-0.03%) | 27,593 |
| 21 Nov 2005 | INR | 955.25 | 964.5 | 930 | 935.25 | 187.05 | -9.75 (-1.03%) | 49,455 |
| 18 Nov 2005 | INR | 978.5 | 984.75 | 945 | 945 | 189 | -30 (-3.08%) | 68,374 |
| 17 Nov 2005 | INR | 902.5 | 979.25 | 902.5 | 975 | 195 | +23.75 (+2.50%) | 83,007 |
| 16 Nov 2005 | INR | 910 | 985 | 910 | 951.25 | 190.25 | +5 (+0.53%) | 79,237 |
| 14 Nov 2005 | INR | 978.5 | 981 | 932.5 | 946.25 | 189.25 | -18.75 (-1.94%) | 68,569 |
| 11 Nov 2005 | INR | 923 | 988 | 923 | 965 | 193 | +50 (+5.46%) | 283,908 |
| 10 Nov 2005 | INR | 880.5 | 921 | 880.5 | 915 | 183 | +35.5 (+4.04%) | 83,604 |
| 9 Nov 2005 | INR | 899.75 | 914.5 | 875.25 | 879.5 | 175.9 | -5.5 (-0.62%) | 76,840 |
| 8 Nov 2005 | INR | 900.25 | 909.5 | 875.5 | 885 | 177 | +2.25 (+0.25%) | 67,954 |
| 7 Nov 2005 | INR | 879.5 | 908.5 | 865 | 882.75 | 176.55 | +22.75 (+2.65%) | 73,176 |
| 2 Nov 2005 | INR | 870 | 884.25 | 855 | 860 | 172 | -11.5 (-1.32%) | 30,539 |
| 1 Nov 2005 | INR | 858 | 877.5 | 858 | 871.5 | 174.3 | +21.5 (+2.53%) | 19,080 |
| 31 Oct 2005 | INR | 862 | 870 | 840.5 | 850 | 170 | +5.5 (+0.65%) | 37,155 |
| 28 Oct 2005 | INR | 893 | 910 | 836.25 | 844.5 | 168.9 | -33.5 (-3.82%) | 123,532 |
| 27 Oct 2005 | INR | 864.5 | 978.5 | 864.5 | 878 | 175.6 | +28 (+3.29%) | 316,112 |
| 26 Oct 2005 | INR | 830 | 850 | 830 | 850 | 170 | +24.75 (+3.00%) | 19,959 |
| 25 Oct 2005 | INR | 821.75 | 854 | 820 | 825.25 | 165.05 | +24.5 (+3.06%) | 29,279 |
| 24 Oct 2005 | INR | 854.75 | 874 | 800.75 | 800.75 | 160.15 | -36.25 (-4.33%) | 50,374 |
| 21 Oct 2005 | INR | 795 | 841.5 | 765 | 837 | 167.4 | +24.5 (+3.02%) | 72,825 |
| 20 Oct 2005 | INR | 875 | 895 | 790 | 812.5 | 162.5 | -50 (-5.80%) | 53,268 |
| 19 Oct 2005 | INR | 915 | 915 | 851.5 | 862.5 | 172.5 | -52.5 (-5.74%) | 54,269 |
| 18 Oct 2005 | INR | 950 | 972 | 895 | 915 | 183 | -35 (-3.68%) | 49,601 |
| 17 Oct 2005 | INR | 970 | 977.5 | 926.5 | 950 | 190 | -5 (-0.52%) | 59,534 |
