| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2005 | INR | 440 | 445 | 425.1 | 437.4 | 43.74 | -5 (-1.13%) | 19,620 |
| 28 Nov 2005 | INR | 440 | 455 | 435.1 | 442.4 | 44.24 | -3,957.6 (-89.95%) | 41,170 |
| 26 Nov 2005 | INR | 4,360 | 4,400 | 4,360 | 4,400 | 440 | +3,967.2 (+916.64%) | 105 |
| 25 Nov 2005 | INR | 437 | 444.3 | 430 | 432.8 | 43.28 | -8.2 (-1.86%) | 34,760 |
| 24 Nov 2005 | INR | 442.1 | 460 | 440 | 441 | 44.1 | -4.1 (-0.92%) | 87,830 |
| 23 Nov 2005 | INR | 440 | 448.5 | 440 | 445.1 | 44.51 | +2.1 (+0.47%) | 8,820 |
| 22 Nov 2005 | INR | 446.7 | 446.7 | 440 | 443 | 44.3 | +1.1 (+0.25%) | 8,850 |
| 21 Nov 2005 | INR | 450 | 450 | 430 | 441.9 | 44.19 | -7.2 (-1.60%) | 12,350 |
| 18 Nov 2005 | INR | 450 | 450 | 441.1 | 449.1 | 44.91 | -6.9 (-1.51%) | 17,800 |
| 17 Nov 2005 | INR | 460 | 460 | 444 | 456 | 45.6 | +0.6 (+0.13%) | 6,360 |
| 16 Nov 2005 | INR | 450.1 | 463.8 | 432.1 | 455.4 | 45.54 | +4.8 (+1.07%) | 57,780 |
| 14 Nov 2005 | INR | 465.1 | 465.1 | 450.1 | 450.6 | 45.06 | -17 (-3.64%) | 1,920 |
| 11 Nov 2005 | INR | 477 | 480 | 450.6 | 467.6 | 46.76 | +6.1 (+1.32%) | 37,490 |
| 10 Nov 2005 | INR | 478 | 478 | 425 | 461.5 | 46.15 | +34.5 (+8.08%) | 55,540 |
| 9 Nov 2005 | INR | 442.5 | 445 | 409.9 | 427 | 42.7 | -17.2 (-3.87%) | 96,990 |
| 8 Nov 2005 | INR | 435 | 451 | 422 | 444.2 | 44.42 | +18.8 (+4.42%) | 66,340 |
| 7 Nov 2005 | INR | 415.2 | 426 | 415.2 | 425.4 | 42.54 | +0.3 (+0.07%) | 40,600 |
| 4 Nov 2005 | INR | 425.1 | 425.1 | 425.1 | 425.1 | 42.51 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 405 | 429 | 405 | 425.1 | 42.51 | -3,707.4 (-89.71%) | 17,590 |
| 1 Nov 2005 | INR | 4,160 | 4,160 | 4,110 | 4,132.5 | 413.25 | +3,719.4 (+900.36%) | 200 |
| 31 Oct 2005 | INR | 400.1 | 424.9 | 399 | 413.1 | 41.31 | +4.7 (+1.15%) | 29,080 |
| 28 Oct 2005 | INR | 405 | 430 | 386.2 | 408.4 | 40.84 | -7.4 (-1.78%) | 61,820 |
| 27 Oct 2005 | INR | 429 | 429 | 400 | 415.8 | 41.58 | -2.7 (-0.65%) | 19,140 |
| 26 Oct 2005 | INR | 395.1 | 428 | 395.1 | 418.5 | 41.85 | +4.1 (+0.99%) | 22,980 |
| 25 Oct 2005 | INR | 371.1 | 420 | 371 | 414.4 | 41.44 | +5.7 (+1.39%) | 33,740 |
| 24 Oct 2005 | INR | 435 | 435 | 396 | 408.7 | 40.87 | -24.8 (-5.72%) | 28,100 |
| 21 Oct 2005 | INR | 437 | 437 | 420.2 | 433.5 | 43.35 | -9.8 (-2.21%) | 40,870 |
| 20 Oct 2005 | INR | 442.1 | 453.7 | 430.3 | 443.3 | 44.33 | -11.9 (-2.61%) | 50,740 |
| 19 Oct 2005 | INR | 450 | 460 | 441 | 455.2 | 45.52 | -5.9 (-1.28%) | 49,590 |
| 18 Oct 2005 | INR | 474.9 | 477.5 | 446.5 | 461.1 | 46.11 | -12.9 (-2.72%) | 81,240 |
