| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2005 | INR | 286.4 | 296.9 | 282.7 | 292.85 | 292.85 | +7.25 (+2.54%) | 397,989 |
| 27 Dec 2005 | INR | 281 | 288.1 | 276.3 | 285.6 | 285.6 | +6 (+2.15%) | 655,993 |
| 26 Dec 2005 | INR | 293 | 294.85 | 277.25 | 279.6 | 279.6 | -13.25 (-4.52%) | 379,280 |
| 23 Dec 2005 | INR | 310 | 313.3 | 290.75 | 292.85 | 292.85 | -12.8 (-4.19%) | 683,671 |
| 22 Dec 2005 | INR | 290.7 | 309.9 | 289.5 | 305.65 | 305.65 | +16.75 (+5.80%) | 769,048 |
| 21 Dec 2005 | INR | 299.95 | 302 | 286 | 288.9 | 288.9 | -9.05 (-3.04%) | 511,450 |
| 20 Dec 2005 | INR | 292.7 | 314.8 | 291.4 | 297.95 | 297.95 | +7.6 (+2.62%) | 1,736,659 |
| 19 Dec 2005 | INR | 273 | 294.95 | 273 | 290.35 | 290.35 | +19.15 (+7.06%) | 1,016,589 |
| 16 Dec 2005 | INR | 270.8 | 277.25 | 269.5 | 271.2 | 271.2 | +2.65 (+0.99%) | 273,580 |
| 15 Dec 2005 | INR | 273.7 | 283.6 | 263.1 | 268.55 | 268.55 | -3 (-1.10%) | 509,445 |
| 14 Dec 2005 | INR | 288 | 293.7 | 268 | 271.55 | 271.55 | -11.7 (-4.13%) | 1,235,606 |
| 13 Dec 2005 | INR | 238.5 | 284.85 | 238.5 | 283.25 | 283.25 | +45.85 (+19.31%) | 2,401,341 |
| 12 Dec 2005 | INR | 236.9 | 244.35 | 232.15 | 237.4 | 237.4 | +2.3 (+0.98%) | 608,076 |
| 9 Dec 2005 | INR | 228.5 | 238 | 228.5 | 235.1 | 235.1 | +9.1 (+4.03%) | 358,217 |
| 8 Dec 2005 | INR | 224.95 | 228.45 | 224.5 | 226 | 226 | +2 (+0.89%) | 129,330 |
| 7 Dec 2005 | INR | 221 | 225.4 | 221 | 224 | 224 | +3.5 (+1.59%) | 56,331 |
| 6 Dec 2005 | INR | 222.7 | 226.5 | 219 | 220.5 | 220.5 | -2.15 (-0.97%) | 101,956 |
| 5 Dec 2005 | INR | 230.7 | 231.7 | 221.15 | 222.65 | 222.65 | -5.9 (-2.58%) | 48,670 |
| 2 Dec 2005 | INR | 229.8 | 232.5 | 227 | 228.55 | 228.55 | +2.25 (+0.99%) | 157,188 |
| 1 Dec 2005 | INR | 225 | 228.85 | 221.65 | 226.3 | 226.3 | +0.65 (+0.29%) | 100,980 |
| 30 Nov 2005 | INR | 231.7 | 232.5 | 224 | 225.65 | 225.65 | -4 (-1.74%) | 211,029 |
| 29 Nov 2005 | INR | 220.4 | 230.9 | 217 | 229.65 | 229.65 | +9.35 (+4.24%) | 657,726 |
| 28 Nov 2005 | INR | 220 | 222.8 | 219.1 | 220.3 | 220.3 | +0.35 (+0.16%) | 215,412 |
| 25 Nov 2005 | INR | 206.85 | 225.9 | 206 | 219.95 | 219.95 | +13.35 (+6.46%) | 788,563 |
| 24 Nov 2005 | INR | 206.8 | 213.65 | 205 | 206.6 | 206.6 | +0.4 (+0.19%) | 295,702 |
| 23 Nov 2005 | INR | 205 | 208.45 | 204.55 | 206.2 | 206.2 | +1.1 (+0.54%) | 105,326 |
| 22 Nov 2005 | INR | 209 | 209 | 204.6 | 205.1 | 205.1 | -3.45 (-1.65%) | 82,285 |
| 21 Nov 2005 | INR | 204 | 210.9 | 204 | 208.55 | 208.55 | +4.9 (+2.41%) | 412,889 |
| 18 Nov 2005 | INR | 201.55 | 205 | 201.1 | 203.65 | 203.65 | +1.9 (+0.94%) | 332,736 |
| 17 Nov 2005 | INR | 203 | 203.95 | 200 | 201.75 | 201.75 | +0.65 (+0.32%) | 175,938 |
