| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2005 | INR | 54.35 | 55 | 54 | 54.85 | 27.425 | +0.35 (+0.64%) | 1,031 |
| 21 Dec 2005 | INR | 54.6 | 55.45 | 54.4 | 54.5 | 27.25 | -0.6 (-1.09%) | 3,420 |
| 20 Dec 2005 | INR | 54.05 | 55.5 | 54.05 | 55.1 | 27.55 | +0.1 (+0.18%) | 3,247 |
| 19 Dec 2005 | INR | 55 | 55 | 54 | 55 | 27.5 | 0.0 (0.0%) | 3,359 |
| 16 Dec 2005 | INR | 54.5 | 55.4 | 54.05 | 55 | 27.5 | -0.25 (-0.45%) | 2,816 |
| 15 Dec 2005 | INR | 54.05 | 55.6 | 54.05 | 55.25 | 27.625 | -0.35 (-0.63%) | 7,421 |
| 14 Dec 2005 | INR | 50 | 56 | 50 | 55.6 | 27.8 | -0.4 (-0.71%) | 1,303 |
| 13 Dec 2005 | INR | 55.75 | 56.45 | 54.5 | 56 | 28 | -0.35 (-0.62%) | 3,611 |
| 12 Dec 2005 | INR | 56.5 | 58 | 56.3 | 56.35 | 28.175 | -0.15 (-0.27%) | 3,986 |
| 9 Dec 2005 | INR | 55.95 | 56.75 | 55.6 | 56.5 | 28.25 | +1.05 (+1.89%) | 4,849 |
| 8 Dec 2005 | INR | 54.55 | 55.6 | 54.55 | 55.45 | 27.725 | +0.7 (+1.28%) | 4,382 |
| 7 Dec 2005 | INR | 54.25 | 55.5 | 54.25 | 54.75 | 27.375 | +0.5 (+0.92%) | 3,090 |
| 6 Dec 2005 | INR | 53.5 | 54.35 | 53.5 | 54.25 | 27.125 | +0.5 (+0.93%) | 2,075 |
| 5 Dec 2005 | INR | 52.7 | 54.5 | 52 | 53.75 | 26.875 | +0.25 (+0.47%) | 6,185 |
| 2 Dec 2005 | INR | 54 | 54 | 52.65 | 53.5 | 26.75 | +0.15 (+0.28%) | 5,032 |
| 1 Dec 2005 | INR | 53.55 | 53.7 | 52.85 | 53.35 | 26.675 | -0.65 (-1.20%) | 3,225 |
| 30 Nov 2005 | INR | 53.55 | 54.35 | 53.5 | 54 | 27 | +0.7 (+1.31%) | 4,260 |
| 29 Nov 2005 | INR | 53.35 | 54.45 | 53.3 | 53.3 | 26.65 | -0.6 (-1.11%) | 4,435 |
| 28 Nov 2005 | INR | 53.25 | 54.6 | 53.25 | 53.9 | 26.95 | +0.75 (+1.41%) | 4,413 |
| 25 Nov 2005 | INR | 53.3 | 53.95 | 53 | 53.15 | 26.575 | -0.1 (-0.19%) | 3,614 |
| 24 Nov 2005 | INR | 53 | 54.85 | 53 | 53.25 | 26.625 | -0.3 (-0.56%) | 3,183 |
| 23 Nov 2005 | INR | 53 | 55.1 | 52.8 | 53.55 | 26.775 | +0.9 (+1.71%) | 5,423 |
| 22 Nov 2005 | INR | 53.1 | 53.9 | 52.65 | 52.65 | 26.325 | -0.65 (-1.22%) | 2,975 |
| 21 Nov 2005 | INR | 54.45 | 54.5 | 53.1 | 53.3 | 26.65 | -1 (-1.84%) | 6,804 |
| 18 Nov 2005 | INR | 53.75 | 56.75 | 53.15 | 54.3 | 27.15 | +0.85 (+1.59%) | 9,877 |
| 17 Nov 2005 | INR | 52.85 | 54 | 52.85 | 53.45 | 26.725 | -0.05 (-0.09%) | 2,006 |
| 16 Nov 2005 | INR | 53.2 | 54.5 | 52.9 | 53.5 | 26.75 | +0.35 (+0.66%) | 5,654 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 53.15 | 26.575 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 53.75 | 53.9 | 52.9 | 53.15 | 26.575 | +0.15 (+0.28%) | 7,084 |
| 11 Nov 2005 | INR | 52.9 | 54.3 | 52.7 | 53 | 26.5 | +0.35 (+0.66%) | 9,880 |
