| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2005 | INR | 446.5 | 449 | 437 | 442 | 442 | -6.9 (-1.54%) | 2,860,000 |
| 28 Nov 2005 | INR | 440 | 450 | 439.05 | 448.9 | 448.9 | +8.35 (+1.90%) | 3,920,000 |
| 26 Nov 2005 | INR | 440 | 450 | 439 | 440.55 | 440.55 | +1.9 (+0.43%) | 1,440,000 |
| 25 Nov 2005 | INR | 434.85 | 440 | 432.65 | 438.65 | 438.65 | +7.05 (+1.63%) | 2,520,000 |
| 24 Nov 2005 | INR | 428 | 435.25 | 428 | 431.6 | 431.6 | +5.55 (+1.30%) | 3,420,000 |
| 23 Nov 2005 | INR | 422 | 427.65 | 418 | 426.05 | 426.05 | +7.7 (+1.84%) | 3,160,000 |
| 22 Nov 2005 | INR | 434 | 435 | 415.25 | 418.35 | 418.35 | -14.8 (-3.42%) | 3,220,000 |
| 21 Nov 2005 | INR | 433.5 | 437 | 428.55 | 433.15 | 433.15 | -0.1 (-0.02%) | 2,680,000 |
| 18 Nov 2005 | INR | 434 | 444.8 | 431.1 | 433.25 | 433.25 | -2.55 (-0.59%) | 3,250,000 |
| 17 Nov 2005 | INR | 427 | 439 | 423.05 | 435.8 | 435.8 | +9 (+2.11%) | 3,150,000 |
| 16 Nov 2005 | INR | 427.8 | 429.95 | 424 | 426.8 | 426.8 | +0.25 (+0.06%) | 1,810,000 |
| 14 Nov 2005 | INR | 423.5 | 428.5 | 418.25 | 426.55 | 426.55 | +4 (+0.95%) | 3,950,000 |
| 11 Nov 2005 | INR | 416.95 | 425 | 415.35 | 422.55 | 422.55 | +8.45 (+2.04%) | 6,370,000 |
| 10 Nov 2005 | INR | 418.4 | 423.8 | 411.1 | 414.1 | 414.1 | -1.5 (-0.36%) | 6,180,000 |
| 9 Nov 2005 | INR | 414 | 418.4 | 409 | 415.6 | 415.6 | +3.45 (+0.84%) | 3,170,000 |
| 8 Nov 2005 | INR | 414 | 419.9 | 409.5 | 412.15 | 412.15 | +0.2 (+0.05%) | 2,950,000 |
| 7 Nov 2005 | INR | 409.9 | 417.5 | 407.25 | 411.95 | 411.95 | -3.45 (-0.83%) | 2,700,000 |
| 4 Nov 2005 | INR | 415.4 | 415.4 | 415.4 | 415.4 | 415.4 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 405.95 | 417 | 394 | 415.4 | 415.4 | +8.75 (+2.15%) | 4,860,000 |
| 1 Nov 2005 | INR | 404.2 | 409.5 | 404.2 | 406.65 | 406.65 | +2.45 (+0.61%) | 943,760 |
| 31 Oct 2005 | INR | 375 | 409.9 | 374 | 404.2 | 404.2 | +32 (+8.60%) | 4,940,000 |
| 28 Oct 2005 | INR | 393.6 | 393.6 | 370 | 372.2 | 372.2 | -22.25 (-5.64%) | 3,710,000 |
| 27 Oct 2005 | INR | 398 | 402 | 390.6 | 394.45 | 394.45 | -5.45 (-1.36%) | 4,220,000 |
| 26 Oct 2005 | INR | 403 | 405 | 397 | 399.9 | 399.9 | -1.1 (-0.27%) | 3,600,000 |
| 25 Oct 2005 | INR | 391.5 | 405.25 | 386.2 | 401 | 401 | +13.45 (+3.47%) | 4,560,000 |
| 24 Oct 2005 | INR | 403.5 | 404.9 | 385.1 | 387.55 | 387.55 | -12.05 (-3.02%) | 2,740,000 |
| 21 Oct 2005 | INR | 398.9 | 401.9 | 385 | 399.6 | 399.6 | +1 (+0.25%) | 4,380,000 |
| 20 Oct 2005 | INR | 422.2 | 428 | 391.2 | 398.6 | 398.6 | -18.6 (-4.46%) | 4,720,000 |
| 19 Oct 2005 | INR | 425.1 | 429.5 | 409 | 417.2 | 417.2 | -11.05 (-2.58%) | 2,600,000 |
| 18 Oct 2005 | INR | 432.75 | 437.8 | 425.1 | 428.25 | 428.25 | -3.5 (-0.81%) | 2,430,000 |
