| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2005 | INR | 262 | 262.3 | 257.1 | 258.2 | 258.2 | -2.7 (-1.03%) | 268,576 |
| 28 Nov 2005 | INR | 265 | 265.15 | 259 | 260.9 | 260.9 | -0.6 (-0.23%) | 854,835 |
| 26 Nov 2005 | INR | 257.4 | 262 | 256.5 | 261.5 | 261.5 | +6.1 (+2.39%) | 296,260 |
| 25 Nov 2005 | INR | 260 | 261.9 | 255.15 | 255.4 | 255.4 | -2 (-0.78%) | 407,971 |
| 24 Nov 2005 | INR | 263.9 | 268.9 | 256.5 | 257.4 | 257.4 | -7.55 (-2.85%) | 941,858 |
| 23 Nov 2005 | INR | 255 | 266 | 255 | 264.95 | 264.95 | +4.9 (+1.88%) | 648,918 |
| 22 Nov 2005 | INR | 265.65 | 268.85 | 259.65 | 260.05 | 260.05 | -5.95 (-2.24%) | 1,052,805 |
| 21 Nov 2005 | INR | 274.05 | 277.7 | 264.9 | 266 | 266 | -9.4 (-3.41%) | 656,013 |
| 18 Nov 2005 | INR | 280 | 282.5 | 273.5 | 275.4 | 275.4 | -2.9 (-1.04%) | 759,707 |
| 17 Nov 2005 | INR | 280 | 284.9 | 277.55 | 278.3 | 278.3 | +0.3 (+0.11%) | 1,176,563 |
| 16 Nov 2005 | INR | 293 | 293 | 276.5 | 278 | 278 | -13.75 (-4.71%) | 1,871,427 |
| 14 Nov 2005 | INR | 270 | 301.5 | 270 | 291.75 | 291.75 | +7.25 (+2.55%) | 3,540,294 |
| 11 Nov 2005 | INR | 283.7 | 293.9 | 282 | 284.5 | 284.5 | +3.25 (+1.16%) | 1,833,214 |
| 10 Nov 2005 | INR | 262.5 | 283.8 | 262.5 | 281.25 | 281.25 | +18.85 (+7.18%) | 3,924,581 |
| 9 Nov 2005 | INR | 258.1 | 270.65 | 257 | 262.4 | 262.4 | +4.4 (+1.71%) | 1,418,644 |
| 8 Nov 2005 | INR | 259 | 267 | 256.3 | 258 | 258 | +1.3 (+0.51%) | 1,388,017 |
| 7 Nov 2005 | INR | 294.9 | 294.9 | 247.05 | 256.7 | 256.7 | +7.15 (+2.87%) | 4,245,959 |
| 2 Nov 2005 | INR | 230 | 253.4 | 226.4 | 249.55 | 249.55 | +20.9 (+9.14%) | 806,778 |
| 1 Nov 2005 | INR | 235 | 238.95 | 226.1 | 228.65 | 228.65 | +0.6 (+0.26%) | 168,184 |
| 31 Oct 2005 | INR | 216 | 231.35 | 216 | 228.05 | 228.05 | +9.85 (+4.51%) | 409,792 |
| 28 Oct 2005 | INR | 219 | 222 | 217.5 | 218.2 | 218.2 | -2.2 (-1.00%) | 257,359 |
| 27 Oct 2005 | INR | 217.1 | 225 | 217.1 | 220.4 | 220.4 | +0.7 (+0.32%) | 155,083 |
| 26 Oct 2005 | INR | 218 | 224.9 | 218 | 219.7 | 219.7 | -3.3 (-1.48%) | 128,385 |
| 25 Oct 2005 | INR | 222 | 225 | 216.9 | 223 | 223 | +1.5 (+0.68%) | 343,727 |
| 24 Oct 2005 | INR | 225.5 | 226.7 | 220.1 | 221.5 | 221.5 | -3.15 (-1.40%) | 490,015 |
| 21 Oct 2005 | INR | 219.7 | 226.2 | 215 | 224.65 | 224.65 | +6.8 (+3.12%) | 952,260 |
| 20 Oct 2005 | INR | 228.4 | 234.9 | 217 | 217.85 | 217.85 | -7.15 (-3.18%) | 1,415,494 |
| 19 Oct 2005 | INR | 206 | 227.8 | 206 | 225 | 225 | -2 (-0.88%) | 846,759 |
| 18 Oct 2005 | INR | 221 | 229.4 | 221 | 227 | 227 | +6.2 (+2.81%) | 2,095,764 |
| 17 Oct 2005 | INR | 215 | 220.85 | 210.3 | 220.8 | 220.8 | +7.8 (+3.66%) | 1,651,610 |
