| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2005 | INR | 896 | 975 | 896 | 915.35 | 915.35 | -30.85 (-3.26%) | 5,635 |
| 28 Nov 2005 | INR | 840 | 979.4 | 836.1 | 946.2 | 946.2 | +106.2 (+12.64%) | 12,199 |
| 26 Nov 2005 | INR | 827 | 840 | 818 | 840 | 840 | +11.8 (+1.42%) | 488 |
| 25 Nov 2005 | INR | 801.35 | 839.8 | 801 | 828.2 | 828.2 | +23.2 (+2.88%) | 1,920 |
| 24 Nov 2005 | INR | 820 | 820 | 795 | 805 | 805 | +10 (+1.26%) | 776 |
| 23 Nov 2005 | INR | 800 | 805 | 795 | 795 | 795 | -1.7 (-0.21%) | 457 |
| 22 Nov 2005 | INR | 805 | 810 | 795 | 796.7 | 796.7 | -9.05 (-1.12%) | 520 |
| 21 Nov 2005 | INR | 800 | 820 | 797 | 805.75 | 805.75 | +5.75 (+0.72%) | 1,800 |
| 18 Nov 2005 | INR | 802 | 804.95 | 793 | 800 | 800 | +5 (+0.63%) | 303 |
| 17 Nov 2005 | INR | 797.1 | 803 | 793 | 795 | 795 | +2.55 (+0.32%) | 1,558 |
| 16 Nov 2005 | INR | 746.25 | 800 | 746.25 | 792.45 | 792.45 | -2.55 (-0.32%) | 1,111 |
| 14 Nov 2005 | INR | 796 | 800 | 787 | 795 | 795 | +3.55 (+0.45%) | 1,504 |
| 11 Nov 2005 | INR | 790 | 805 | 790 | 791.45 | 791.45 | +9.45 (+1.21%) | 413 |
| 10 Nov 2005 | INR | 756 | 790 | 755 | 782 | 782 | -3 (-0.38%) | 501 |
| 9 Nov 2005 | INR | 784 | 788.8 | 775.5 | 785 | 785 | +20.4 (+2.67%) | 502 |
| 8 Nov 2005 | INR | 756.25 | 776.5 | 717.5 | 764.6 | 764.6 | -1.4 (-0.18%) | 643 |
| 7 Nov 2005 | INR | 789 | 789 | 761.5 | 766 | 766 | +15.05 (+2.00%) | 991 |
| 4 Nov 2005 | INR | 750.95 | 750.95 | 750.95 | 750.95 | 750.95 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 769.5 | 769.5 | 735 | 750.95 | 750.95 | +10.95 (+1.48%) | 96 |
| 1 Nov 2005 | INR | 735 | 748 | 730 | 740 | 740 | +13.8 (+1.90%) | 566 |
| 31 Oct 2005 | INR | 700 | 740 | 700 | 726.2 | 726.2 | +1.2 (+0.17%) | 512 |
| 28 Oct 2005 | INR | 741 | 744 | 725 | 725 | 725 | -27.4 (-3.64%) | 908 |
| 27 Oct 2005 | INR | 765 | 776.5 | 751 | 752.4 | 752.4 | -15.1 (-1.97%) | 437 |
| 26 Oct 2005 | INR | 790 | 791 | 765 | 767.5 | 767.5 | -26.5 (-3.34%) | 735 |
| 25 Oct 2005 | INR | 775 | 799 | 775 | 794 | 794 | +17.85 (+2.30%) | 953 |
| 24 Oct 2005 | INR | 785 | 802.5 | 768.35 | 776.15 | 776.15 | -7.85 (-1.00%) | 374 |
| 21 Oct 2005 | INR | 775 | 793 | 748 | 784 | 784 | +11.7 (+1.51%) | 416 |
| 20 Oct 2005 | INR | 795 | 815 | 765.1 | 772.3 | 772.3 | -10.45 (-1.34%) | 1,091 |
| 19 Oct 2005 | INR | 809.5 | 809.9 | 780 | 782.75 | 782.75 | -27.45 (-3.39%) | 625 |
| 18 Oct 2005 | INR | 825 | 825 | 810 | 810.2 | 810.2 | +0.55 (+0.07%) | 179 |
