| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | INR | 326.05 | 342.9 | 325 | 336 | 336 | +5.5 (+1.66%) | 5,750 |
| 30 Nov 2005 | INR | 339.8 | 355 | 325 | 330.5 | 330.5 | +3.45 (+1.05%) | 4,958 |
| 29 Nov 2005 | INR | 325 | 335 | 325 | 327.05 | 327.05 | +12.05 (+3.83%) | 5,190 |
| 28 Nov 2005 | INR | 320 | 325 | 315 | 315 | 315 | +3 (+0.96%) | 1,438 |
| 25 Nov 2005 | INR | 315 | 329 | 307.2 | 312 | 312 | -13.4 (-4.12%) | 1,806 |
| 24 Nov 2005 | INR | 342 | 342 | 325 | 325.4 | 325.4 | -12.4 (-3.67%) | 3,033 |
| 23 Nov 2005 | INR | 338 | 341.8 | 334.05 | 337.8 | 337.8 | +2.8 (+0.84%) | 6,609 |
| 22 Nov 2005 | INR | 328 | 337 | 325 | 335 | 335 | +15.95 (+5.00%) | 29,937 |
| 21 Nov 2005 | INR | 300 | 319.05 | 300 | 319.05 | 319.05 | +26.35 (+9.00%) | 25,564 |
| 18 Nov 2005 | INR | 295 | 295 | 284.05 | 292.7 | 292.7 | +3.2 (+1.11%) | 2,610 |
| 17 Nov 2005 | INR | 286.9 | 293 | 286 | 289.5 | 289.5 | +6.6 (+2.33%) | 2,378 |
| 16 Nov 2005 | INR | 285 | 295.95 | 275 | 282.9 | 282.9 | -5.9 (-2.04%) | 2,164 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 288.8 | 288.8 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 300 | 300 | 288 | 288.8 | 288.8 | -4.95 (-1.69%) | 1,972 |
| 11 Nov 2005 | INR | 291 | 297 | 286.6 | 293.75 | 293.75 | +5.75 (+2.00%) | 1,473 |
| 10 Nov 2005 | INR | 281.15 | 290 | 276.2 | 288 | 288 | +7.75 (+2.77%) | 7,771 |
| 9 Nov 2005 | INR | 294.5 | 294.5 | 280.25 | 280.25 | 280.25 | -17.85 (-5.99%) | 1,675 |
| 8 Nov 2005 | INR | 308 | 312 | 298.1 | 298.1 | 298.1 | -0.05 (-0.02%) | 2,035 |
| 7 Nov 2005 | INR | 281 | 305 | 275 | 298.15 | 298.15 | +16.15 (+5.73%) | 4,004 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 282 | 282 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 282 | 282 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 271 | 282.95 | 271 | 282 | 282 | +5 (+1.81%) | 2,489 |
| 1 Nov 2005 | INR | 281.65 | 281.7 | 270 | 277 | 277 | 0.0 (0.0%) | 1,156 |
| 31 Oct 2005 | INR | 276.05 | 283.5 | 275 | 277 | 277 | +2.5 (+0.91%) | 1,185 |
| 28 Oct 2005 | INR | 283.6 | 287 | 271.1 | 274.5 | 274.5 | -8.5 (-3.00%) | 3,450 |
| 27 Oct 2005 | INR | 278 | 289 | 278 | 283 | 283 | +11.9 (+4.39%) | 7,659 |
| 26 Oct 2005 | INR | 268 | 279 | 264 | 271.1 | 271.1 | +7.35 (+2.79%) | 4,893 |
| 25 Oct 2005 | INR | 255 | 269.7 | 255 | 263.75 | 263.75 | +8.75 (+3.43%) | 3,218 |
| 24 Oct 2005 | INR | 260 | 269.95 | 252 | 255 | 255 | +3.1 (+1.23%) | 6,951 |
| 21 Oct 2005 | INR | 245.9 | 254.7 | 218.5 | 251.9 | 251.9 | +11.9 (+4.96%) | 11,232 |
