| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2005 | INR | 272.95 | 273.45 | 264 | 266.7 | 53.34 | -5.65 (-2.07%) | 589,095 |
| 28 Nov 2005 | INR | 263 | 281.75 | 263 | 272.35 | 54.47 | +13.9 (+5.38%) | 2,051,525 |
| 25 Nov 2005 | INR | 261 | 261 | 256.1 | 258.45 | 51.69 | +0.35 (+0.14%) | 149,495 |
| 24 Nov 2005 | INR | 261 | 267 | 255 | 258.1 | 51.62 | -0.65 (-0.25%) | 391,480 |
| 23 Nov 2005 | INR | 259.45 | 261 | 257 | 258.75 | 51.75 | +3.65 (+1.43%) | 200,275 |
| 22 Nov 2005 | INR | 251 | 260.85 | 251 | 255.1 | 51.02 | +1.7 (+0.67%) | 210,825 |
| 21 Nov 2005 | INR | 261 | 261 | 252 | 253.4 | 50.68 | -3.9 (-1.52%) | 130,270 |
| 18 Nov 2005 | INR | 266.5 | 266.5 | 255.3 | 257.3 | 51.46 | -3.45 (-1.32%) | 110,145 |
| 17 Nov 2005 | INR | 262 | 265 | 251.05 | 260.75 | 52.15 | +0.05 (+0.02%) | 288,565 |
| 16 Nov 2005 | INR | 265.1 | 266 | 258 | 260.7 | 52.14 | -4.95 (-1.86%) | 180,495 |
| 14 Nov 2005 | INR | 266.8 | 271 | 250 | 265.65 | 53.13 | -1.15 (-0.43%) | 222,880 |
| 11 Nov 2005 | INR | 260 | 267.95 | 260 | 266.8 | 53.36 | +6.9 (+2.65%) | 330,635 |
| 10 Nov 2005 | INR | 262.9 | 263.95 | 256 | 259.9 | 51.98 | +2.35 (+0.91%) | 205,115 |
| 9 Nov 2005 | INR | 252 | 265 | 252 | 257.55 | 51.51 | -8.3 (-3.12%) | 130,890 |
| 8 Nov 2005 | INR | 267.5 | 269 | 262.5 | 265.85 | 53.17 | -0.1 (-0.04%) | 315,345 |
| 7 Nov 2005 | INR | 261.5 | 267.5 | 259 | 265.95 | 53.19 | +7.8 (+3.02%) | 477,890 |
| 4 Nov 2005 | INR | 258.15 | 258.15 | 258.15 | 258.15 | 51.63 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 245 | 259 | 245 | 258.15 | 51.63 | -2.45 (-0.94%) | 237,240 |
| 31 Oct 2005 | INR | 248 | 264 | 244.05 | 260.6 | 52.12 | +13.75 (+5.57%) | 915,400 |
| 28 Oct 2005 | INR | 231 | 252 | 231 | 246.85 | 49.37 | +3.4 (+1.40%) | 967,885 |
| 27 Oct 2005 | INR | 234.9 | 246 | 230.15 | 243.45 | 48.69 | +10.35 (+4.44%) | 510,250 |
| 26 Oct 2005 | INR | 229 | 235.5 | 225.35 | 233.1 | 46.62 | +4.55 (+1.99%) | 138,735 |
| 25 Oct 2005 | INR | 226 | 230.4 | 225.6 | 228.55 | 45.71 | +2.6 (+1.15%) | 80,280 |
| 24 Oct 2005 | INR | 236 | 236 | 225 | 225.95 | 45.19 | -6.95 (-2.98%) | 105,575 |
| 21 Oct 2005 | INR | 227.5 | 235 | 222.2 | 232.9 | 46.58 | +5.45 (+2.40%) | 179,240 |
| 20 Oct 2005 | INR | 229 | 230.8 | 225 | 227.45 | 45.49 | +2 (+0.89%) | 204,935 |
| 19 Oct 2005 | INR | 224 | 228.05 | 219 | 225.45 | 45.09 | -0.9 (-0.40%) | 182,340 |
| 18 Oct 2005 | INR | 226 | 229.65 | 225.05 | 226.35 | 45.27 | +0.75 (+0.33%) | 103,150 |
| 17 Oct 2005 | INR | 226 | 230 | 218.05 | 225.6 | 45.12 | +1.2 (+0.53%) | 211,320 |
| 14 Oct 2005 | INR | 229.7 | 231 | 222.4 | 224.4 | 44.88 | -4.8 (-2.09%) | 134,820 |
