| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2005 | INR | 864.3 | 866.9 | 842.15 | 851.65 | 851.65 | -8.3 (-0.97%) | 248,124 |
| 28 Nov 2005 | INR | 861.3 | 871 | 855.15 | 859.95 | 859.95 | -2.05 (-0.24%) | 369,971 |
| 26 Nov 2005 | INR | 851 | 863.9 | 845 | 862 | 862 | +12.7 (+1.50%) | 125,659 |
| 25 Nov 2005 | INR | 842 | 851 | 840.25 | 849.3 | 849.3 | +8.45 (+1.00%) | 190,433 |
| 24 Nov 2005 | INR | 844.9 | 854.75 | 833.5 | 840.85 | 840.85 | -2.55 (-0.30%) | 381,692 |
| 23 Nov 2005 | INR | 836 | 853.5 | 830 | 843.4 | 843.4 | +7.75 (+0.93%) | 535,528 |
| 22 Nov 2005 | INR | 837 | 843 | 818.35 | 835.65 | 835.65 | -3 (-0.36%) | 402,163 |
| 21 Nov 2005 | INR | 819.85 | 844.7 | 814.05 | 838.65 | 838.65 | +21.75 (+2.66%) | 680,614 |
| 18 Nov 2005 | INR | 806 | 825.85 | 806 | 816.9 | 816.9 | +10.25 (+1.27%) | 336,076 |
| 17 Nov 2005 | INR | 794.9 | 817.8 | 788.15 | 806.65 | 806.65 | +14.55 (+1.84%) | 440,971 |
| 16 Nov 2005 | INR | 799 | 799 | 786 | 792.1 | 792.1 | +5.7 (+0.72%) | 211,090 |
| 14 Nov 2005 | INR | 809 | 817 | 780.05 | 786.4 | 786.4 | -19.8 (-2.46%) | 357,471 |
| 11 Nov 2005 | INR | 781 | 811 | 781 | 806.2 | 806.2 | +28.95 (+3.72%) | 393,150 |
| 10 Nov 2005 | INR | 775 | 789.9 | 758 | 777.25 | 777.25 | -1.25 (-0.16%) | 165,970 |
| 9 Nov 2005 | INR | 787 | 799.35 | 775 | 778.5 | 778.5 | -10.2 (-1.29%) | 398,816 |
| 8 Nov 2005 | INR | 750 | 794.8 | 732 | 788.7 | 788.7 | +39.65 (+5.29%) | 546,699 |
| 7 Nov 2005 | INR | 712.4 | 754.9 | 711.15 | 749.05 | 749.05 | +33.35 (+4.66%) | 305,157 |
| 4 Nov 2005 | INR | 715.7 | 715.7 | 715.7 | 715.7 | 715.7 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 709 | 727.9 | 703.05 | 715.7 | 715.7 | +15.7 (+2.24%) | 446,288 |
| 1 Nov 2005 | INR | 718 | 725 | 700 | 700 | 700 | -7.9 (-1.12%) | 66,555 |
| 31 Oct 2005 | INR | 695.9 | 712.4 | 690 | 707.9 | 707.9 | +11.6 (+1.67%) | 330,881 |
| 28 Oct 2005 | INR | 717 | 719.8 | 693.2 | 696.3 | 696.3 | -24.75 (-3.43%) | 227,742 |
| 27 Oct 2005 | INR | 711 | 840 | 696.15 | 721.05 | 721.05 | +15.7 (+2.23%) | 662,914 |
| 26 Oct 2005 | INR | 719 | 722.6 | 696.25 | 705.35 | 705.35 | -10.25 (-1.43%) | 257,096 |
| 25 Oct 2005 | INR | 725 | 732 | 710 | 715.6 | 715.6 | -11.25 (-1.55%) | 220,515 |
| 24 Oct 2005 | INR | 753.5 | 772.8 | 721.35 | 726.85 | 726.85 | -16.25 (-2.19%) | 285,305 |
| 21 Oct 2005 | INR | 691.25 | 753.5 | 656.55 | 743.1 | 743.1 | +44.7 (+6.40%) | 425,142 |
| 20 Oct 2005 | INR | 694 | 705 | 691.25 | 698.4 | 698.4 | +9.8 (+1.42%) | 346,662 |
| 19 Oct 2005 | INR | 701 | 706.7 | 681 | 688.6 | 688.6 | -27.85 (-3.89%) | 511,099 |
| 18 Oct 2005 | INR | 700 | 722.15 | 698.05 | 716.45 | 716.45 | +20.45 (+2.94%) | 1,152,176 |
