| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2005 | INR | 191 | 194 | 180.06 | 191.76 | 191.76 | -2.84 (-1.46%) | 29,002 |
| 28 Nov 2005 | INR | 192.9 | 195.94 | 192.9 | 194.6 | 194.6 | -186 (-48.87%) | 34,350 |
| 26 Nov 2005 | INR | 398 | 398 | 378.2 | 380.6 | 380.6 | +184 (+93.59%) | 32,636 |
| 25 Nov 2005 | INR | 198.5 | 198.5 | 196.06 | 196.6 | 196.6 | +0.9 (+0.46%) | 17,800 |
| 24 Nov 2005 | INR | 200.86 | 200.86 | 195.3 | 195.7 | 195.7 | -2.16 (-1.09%) | 28,850 |
| 23 Nov 2005 | INR | 200 | 200 | 197 | 197.86 | 197.86 | +0.5 (+0.25%) | 31,534 |
| 22 Nov 2005 | INR | 200 | 200 | 196.6 | 197.36 | 197.36 | -0.58 (-0.29%) | 39,362 |
| 21 Nov 2005 | INR | 204.9 | 205.7 | 197 | 197.94 | 197.94 | -5.46 (-2.68%) | 99,532 |
| 18 Nov 2005 | INR | 204.9 | 208.94 | 202.5 | 203.4 | 203.4 | +2.04 (+1.01%) | 164,498 |
| 17 Nov 2005 | INR | 204 | 205.2 | 200 | 201.36 | 201.36 | -0.64 (-0.32%) | 103,658 |
| 16 Nov 2005 | INR | 203.86 | 206.8 | 198 | 202 | 202 | +1.2 (+0.60%) | 253,258 |
| 14 Nov 2005 | INR | 196 | 207.8 | 196 | 200.8 | 200.8 | +6.8 (+3.51%) | 183,000 |
| 11 Nov 2005 | INR | 200 | 200 | 187.26 | 194 | 194 | +4.1 (+2.16%) | 209,414 |
| 10 Nov 2005 | INR | 200 | 200 | 189 | 189.9 | 189.9 | -10 (-5.00%) | 170,682 |
| 9 Nov 2005 | INR | 210 | 212 | 198.3 | 199.9 | 199.9 | -9.5 (-4.54%) | 134,310 |
| 8 Nov 2005 | INR | 213.5 | 216 | 207.3 | 209.4 | 209.4 | -7.66 (-3.53%) | 123,238 |
| 7 Nov 2005 | INR | 213 | 221.8 | 209.9 | 217.06 | 217.06 | +3.36 (+1.57%) | 87,572 |
| 4 Nov 2005 | INR | 213.7 | 213.7 | 213.7 | 213.7 | 213.7 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 200 | 214.8 | 200 | 213.7 | 213.7 | -208.3 (-49.36%) | 28,606 |
| 1 Nov 2005 | INR | 428 | 428 | 420 | 422 | 422 | +213.2 (+102.11%) | 2,167 |
| 31 Oct 2005 | INR | 201 | 211 | 200.1 | 208.8 | 208.8 | +10.16 (+5.11%) | 28,008 |
| 28 Oct 2005 | INR | 200 | 208.8 | 192.1 | 198.64 | 198.64 | -4.5 (-2.22%) | 37,670 |
| 27 Oct 2005 | INR | 210.26 | 216 | 197.3 | 203.14 | 203.14 | -12.22 (-5.67%) | 32,984 |
| 26 Oct 2005 | INR | 216.8 | 218.86 | 214.6 | 215.36 | 215.36 | +0.72 (+0.34%) | 30,792 |
| 25 Oct 2005 | INR | 215 | 218.76 | 206.26 | 214.64 | 214.64 | +0.94 (+0.44%) | 50,106 |
| 24 Oct 2005 | INR | 218.1 | 219 | 210 | 213.7 | 213.7 | -4.9 (-2.24%) | 11,926 |
| 21 Oct 2005 | INR | 208 | 220 | 196 | 218.6 | 218.6 | +9.5 (+4.54%) | 52,934 |
| 20 Oct 2005 | INR | 220 | 221 | 207.5 | 209.1 | 209.1 | -5.04 (-2.35%) | 27,098 |
| 19 Oct 2005 | INR | 225.8 | 225.8 | 213 | 214.14 | 214.14 | -9.5 (-4.25%) | 30,682 |
| 18 Oct 2005 | INR | 235.9 | 235.9 | 217.9 | 223.64 | 223.64 | +0.54 (+0.24%) | 59,542 |
