| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2005 | INR | 315 | 337.25 | 315 | 337.25 | 337.25 | +4.25 (+1.28%) | 26,506 |
| 1 Dec 2005 | INR | 333 | 334 | 323.05 | 333 | 333 | +7 (+2.15%) | 11,004 |
| 30 Nov 2005 | INR | 339 | 339 | 325 | 326 | 326 | -6.3 (-1.90%) | 2,912 |
| 29 Nov 2005 | INR | 336 | 339 | 331 | 332.3 | 332.3 | -5.65 (-1.67%) | 12,624 |
| 28 Nov 2005 | INR | 339.7 | 339.7 | 334.5 | 337.95 | 337.95 | +7.95 (+2.41%) | 19,644 |
| 26 Nov 2005 | INR | 339.95 | 339.95 | 326.05 | 330 | 330 | -5 (-1.49%) | 11,893 |
| 25 Nov 2005 | INR | 338 | 339.95 | 327.4 | 335 | 335 | +0.95 (+0.28%) | 6,275 |
| 24 Nov 2005 | INR | 338.95 | 339.5 | 334.05 | 334.05 | 334.05 | -5.95 (-1.75%) | 19,987 |
| 23 Nov 2005 | INR | 340 | 340 | 331.3 | 340 | 340 | +0.2 (+0.06%) | 12,156 |
| 22 Nov 2005 | INR | 335 | 343.5 | 326.2 | 339.8 | 339.8 | +1.3 (+0.38%) | 18,555 |
| 21 Nov 2005 | INR | 340.05 | 341.5 | 335 | 338.5 | 338.5 | -5.9 (-1.71%) | 42,599 |
| 18 Nov 2005 | INR | 344 | 347 | 340 | 344.4 | 344.4 | +0.35 (+0.10%) | 21,010 |
| 17 Nov 2005 | INR | 343 | 344.05 | 338.15 | 344.05 | 344.05 | +1.05 (+0.31%) | 17,434 |
| 16 Nov 2005 | INR | 347.75 | 347.75 | 339.5 | 343 | 343 | +6.9 (+2.05%) | 25,033 |
| 14 Nov 2005 | INR | 345 | 347.9 | 335 | 336.1 | 336.1 | -2.85 (-0.84%) | 24,996 |
| 11 Nov 2005 | INR | 331 | 341.25 | 330 | 338.95 | 338.95 | +8 (+2.42%) | 20,506 |
| 10 Nov 2005 | INR | 335 | 343 | 328 | 330.95 | 330.95 | +2.6 (+0.79%) | 41,210 |
| 9 Nov 2005 | INR | 312 | 328.35 | 311.2 | 328.35 | 328.35 | +15.35 (+4.90%) | 36,726 |
| 8 Nov 2005 | INR | 302 | 313.65 | 300 | 313 | 313 | +13 (+4.33%) | 81,825 |
| 7 Nov 2005 | INR | 295 | 303 | 295 | 300 | 300 | +5 (+1.69%) | 10,644 |
| 2 Nov 2005 | INR | 282 | 297.8 | 272.1 | 295 | 295 | +15 (+5.36%) | 15,693 |
| 1 Nov 2005 | INR | 285 | 294 | 280 | 280 | 280 | -1.5 (-0.53%) | 3,212 |
| 31 Oct 2005 | INR | 261 | 281.5 | 261 | 281.5 | 281.5 | +18.45 (+7.01%) | 24,421 |
| 28 Oct 2005 | INR | 280 | 280 | 261 | 263.05 | 263.05 | -11.95 (-4.35%) | 22,052 |
| 27 Oct 2005 | INR | 289 | 289 | 271.7 | 275 | 275 | -11 (-3.85%) | 6,416 |
| 26 Oct 2005 | INR | 292 | 292 | 281.2 | 286 | 286 | -4.6 (-1.58%) | 7,374 |
| 25 Oct 2005 | INR | 291 | 293 | 281 | 290.6 | 290.6 | +6 (+2.11%) | 16,406 |
| 24 Oct 2005 | INR | 279.05 | 288.95 | 279.05 | 284.6 | 284.6 | +4.6 (+1.64%) | 4,428 |
| 21 Oct 2005 | INR | 267 | 280 | 263 | 280 | 280 | +5 (+1.82%) | 13,735 |
| 20 Oct 2005 | INR | 285 | 299.75 | 260 | 275 | 275 | -9 (-3.17%) | 45,607 |
