| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2005 | INR | 580.5 | 590 | 580.5 | 587.6 | 587.6 | -3.4 (-0.58%) | 5,084 |
| 28 Nov 2005 | INR | 590 | 595 | 574 | 591 | 591 | -579 (-49.49%) | 22,592 |
| 26 Nov 2005 | INR | 1,176 | 1,180 | 1,168.2 | 1,170 | 1,170 | +579.84 (+98.25%) | 2,661 |
| 25 Nov 2005 | INR | 576 | 593 | 576 | 590.16 | 590.16 | +14.8 (+2.57%) | 18,036 |
| 24 Nov 2005 | INR | 576 | 578.06 | 563 | 575.36 | 575.36 | +4.8 (+0.84%) | 66,404 |
| 23 Nov 2005 | INR | 570 | 572 | 556.1 | 570.56 | 570.56 | +3.4 (+0.60%) | 30,912 |
| 22 Nov 2005 | INR | 570 | 572 | 561 | 567.16 | 567.16 | -5.34 (-0.93%) | 5,918 |
| 21 Nov 2005 | INR | 567 | 581.46 | 550.36 | 572.5 | 572.5 | +9.74 (+1.73%) | 27,192 |
| 18 Nov 2005 | INR | 559.96 | 571.36 | 558 | 562.76 | 562.76 | +4.26 (+0.76%) | 31,292 |
| 17 Nov 2005 | INR | 550 | 560 | 548 | 558.5 | 558.5 | +8.54 (+1.55%) | 9,768 |
| 16 Nov 2005 | INR | 546 | 562 | 542 | 549.96 | 549.96 | +1.76 (+0.32%) | 9,332 |
| 14 Nov 2005 | INR | 540.1 | 550.36 | 535.06 | 548.2 | 548.2 | +8.2 (+1.52%) | 22,592 |
| 11 Nov 2005 | INR | 535 | 542 | 529 | 540 | 540 | +11.7 (+2.21%) | 19,002 |
| 10 Nov 2005 | INR | 540 | 544 | 526 | 528.3 | 528.3 | -0.9 (-0.17%) | 2,248 |
| 9 Nov 2005 | INR | 530 | 535 | 527 | 529.2 | 529.2 | -1.4 (-0.26%) | 2,706 |
| 8 Nov 2005 | INR | 525 | 532.1 | 525 | 530.6 | 530.6 | +6.94 (+1.33%) | 4,750 |
| 7 Nov 2005 | INR | 525 | 528 | 518 | 523.66 | 523.66 | +1.26 (+0.24%) | 39,356 |
| 4 Nov 2005 | INR | 522.4 | 522.4 | 522.4 | 522.4 | 522.4 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 539.7 | 539.7 | 518 | 522.4 | 522.4 | -513.6 (-49.58%) | 22,112 |
| 1 Nov 2005 | INR | 1,044 | 1,053.9 | 1,020 | 1,036 | 1,036 | +512.84 (+98.03%) | 1,108 |
| 31 Oct 2005 | INR | 503.1 | 525.5 | 503.1 | 523.16 | 523.16 | +1.66 (+0.32%) | 2,668 |
| 28 Oct 2005 | INR | 520 | 527 | 513.5 | 521.5 | 521.5 | -0.66 (-0.13%) | 5,842 |
| 27 Oct 2005 | INR | 545 | 546 | 516.6 | 522.16 | 522.16 | -14.44 (-2.69%) | 11,308 |
| 26 Oct 2005 | INR | 515 | 560 | 515 | 536.6 | 536.6 | +19.8 (+3.83%) | 80,208 |
| 25 Oct 2005 | INR | 515 | 525 | 509.8 | 516.8 | 516.8 | +16.34 (+3.26%) | 12,236 |
| 24 Oct 2005 | INR | 520 | 520 | 500 | 500.46 | 500.46 | -20.3 (-3.90%) | 3,606 |
| 21 Oct 2005 | INR | 501 | 530 | 480 | 520.76 | 520.76 | +20.6 (+4.12%) | 12,024 |
| 20 Oct 2005 | INR | 509 | 509 | 498.06 | 500.16 | 500.16 | -0.24 (-0.05%) | 12,104 |
| 19 Oct 2005 | INR | 505 | 516 | 498.96 | 500.4 | 500.4 | -9.66 (-1.89%) | 11,648 |
| 18 Oct 2005 | INR | 506 | 537.7 | 506 | 510.06 | 510.06 | -5.54 (-1.07%) | 6,866 |
