| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2005 | INR | 334.98 | 334.98 | 326.52 | 328.68 | 319.206 | -3 (-0.90%) | 225,300 |
| 28 Nov 2005 | INR | 344.82 | 350.52 | 330 | 331.68 | 322.1195 | -3,758.82 (-91.89%) | 616,404 |
| 26 Nov 2005 | INR | 3,966 | 4,102.2 | 3,966 | 4,090.5 | 3,972.5934 | +3,760.02 (+1137.75%) | 19,934 |
| 25 Nov 2005 | INR | 317.52 | 332.4 | 317.52 | 330.48 | 320.9541 | +15.12 (+4.79%) | 686,424 |
| 24 Nov 2005 | INR | 323.28 | 323.28 | 314.28 | 315.36 | 306.2699 | -4.14 (-1.30%) | 67,560 |
| 23 Nov 2005 | INR | 322.5 | 322.98 | 318.24 | 319.5 | 310.2906 | 0.0 (0.0%) | 72,912 |
| 22 Nov 2005 | INR | 321.48 | 326.88 | 317.52 | 319.5 | 310.2906 | -1.02 (-0.32%) | 301,572 |
| 21 Nov 2005 | INR | 319.44 | 324 | 316.02 | 320.52 | 311.2812 | +1.98 (+0.62%) | 730,008 |
| 18 Nov 2005 | INR | 312.6 | 320.7 | 312.6 | 318.54 | 309.3582 | +5.94 (+1.90%) | 392,496 |
| 17 Nov 2005 | INR | 312 | 319.98 | 310.08 | 312.6 | 303.5895 | +0.9 (+0.29%) | 263,988 |
| 16 Nov 2005 | INR | 319.98 | 319.98 | 310.02 | 311.7 | 302.7154 | -1.08 (-0.35%) | 161,364 |
| 14 Nov 2005 | INR | 315 | 322.5 | 311.52 | 312.78 | 303.7643 | +4.98 (+1.62%) | 671,292 |
| 11 Nov 2005 | INR | 307.98 | 313.98 | 306.06 | 307.8 | 298.9278 | +1.62 (+0.53%) | 240,348 |
| 10 Nov 2005 | INR | 309 | 309 | 304.5 | 306.18 | 297.3545 | +3.36 (+1.11%) | 120,900 |
| 9 Nov 2005 | INR | 304.02 | 312.48 | 301.2 | 302.82 | 294.0914 | -5.76 (-1.87%) | 177,012 |
| 8 Nov 2005 | INR | 310.02 | 315 | 306.54 | 308.58 | 299.6853 | -1.44 (-0.46%) | 204,708 |
| 7 Nov 2005 | INR | 307.5 | 310.98 | 303.48 | 310.02 | 301.0838 | +7.08 (+2.34%) | 275,556 |
| 4 Nov 2005 | INR | 302.94 | 302.94 | 302.94 | 302.94 | 294.2079 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 304.98 | 306.96 | 298.56 | 302.94 | 294.2079 | -3,318.96 (-91.64%) | 216,996 |
| 1 Nov 2005 | INR | 3,700.2 | 3,744 | 3,618.3 | 3,621.9 | 3,517.5006 | +3,316.56 (+1086.19%) | 8,467 |
| 31 Oct 2005 | INR | 286.02 | 307.5 | 281.1 | 305.34 | 296.5387 | +2.94 (+0.97%) | 590,640 |
| 28 Oct 2005 | INR | 318.48 | 322.32 | 297.48 | 302.4 | 293.6835 | -15 (-4.73%) | 652,812 |
| 27 Oct 2005 | INR | 313.44 | 325.02 | 304.98 | 317.4 | 308.2511 | +4.92 (+1.57%) | 1,924,356 |
| 26 Oct 2005 | INR | 310.02 | 318 | 305.52 | 312.48 | 303.4729 | +2.82 (+0.91%) | 1,010,676 |
| 25 Oct 2005 | INR | 313.98 | 313.98 | 301.5 | 309.66 | 300.7342 | +3.48 (+1.14%) | 574,632 |
| 24 Oct 2005 | INR | 303 | 309.9 | 298.5 | 306.18 | 297.3545 | +7.98 (+2.68%) | 967,644 |
| 21 Oct 2005 | INR | 286.5 | 301.8 | 282.48 | 298.2 | 289.6045 | +12.3 (+4.30%) | 906,588 |
| 20 Oct 2005 | INR | 291 | 297.48 | 280.02 | 285.9 | 277.6591 | -1.2 (-0.42%) | 1,072,644 |
| 19 Oct 2005 | INR | 281.28 | 292.02 | 281.28 | 287.1 | 278.8245 | -5.4 (-1.85%) | 1,460,688 |
| 18 Oct 2005 | INR | 299.04 | 311.4 | 287.52 | 292.5 | 284.0688 | -3.3 (-1.12%) | 2,085,312 |
