| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2005 | INR | 86.6 | 90.85 | 86.3 | 86.75 | 86.75 | -0.4 (-0.46%) | 3,385 |
| 28 Dec 2005 | INR | 91.4 | 91.5 | 87 | 87.15 | 87.15 | -2.45 (-2.73%) | 8,480 |
| 27 Dec 2005 | INR | 86.05 | 90.85 | 86 | 89.6 | 89.6 | +3.5 (+4.07%) | 14,499 |
| 26 Dec 2005 | INR | 90 | 91.95 | 85.95 | 86.1 | 86.1 | -2.15 (-2.44%) | 10,747 |
| 23 Dec 2005 | INR | 92.25 | 92.25 | 88 | 88.25 | 88.25 | -1.6 (-1.78%) | 11,086 |
| 22 Dec 2005 | INR | 90.95 | 94.5 | 89 | 89.85 | 89.85 | -0.15 (-0.17%) | 20,782 |
| 21 Dec 2005 | INR | 89.45 | 92 | 87 | 90 | 90 | +2.5 (+2.86%) | 10,420 |
| 20 Dec 2005 | INR | 89 | 89.1 | 87 | 87.5 | 87.5 | -1.25 (-1.41%) | 2,589 |
| 19 Dec 2005 | INR | 88 | 89.8 | 86.45 | 88.75 | 88.75 | +0.45 (+0.51%) | 4,551 |
| 16 Dec 2005 | INR | 86.3 | 88.3 | 86.3 | 88.3 | 88.3 | +0.7 (+0.80%) | 2,245 |
| 15 Dec 2005 | INR | 88 | 89.85 | 87.4 | 87.6 | 87.6 | +0.4 (+0.46%) | 1,890 |
| 14 Dec 2005 | INR | 96 | 96 | 85.1 | 87.2 | 87.2 | -1.8 (-2.02%) | 5,148 |
| 13 Dec 2005 | INR | 88.2 | 89.55 | 88.15 | 89 | 89 | -0.4 (-0.45%) | 4,455 |
| 12 Dec 2005 | INR | 90 | 90 | 89.2 | 89.4 | 89.4 | -0.5 (-0.56%) | 6,125 |
| 9 Dec 2005 | INR | 90 | 91 | 89.15 | 89.9 | 89.9 | -0.1 (-0.11%) | 36,225 |
| 8 Dec 2005 | INR | 90.1 | 90.1 | 89.7 | 90 | 90 | +0.5 (+0.56%) | 3,215 |
| 7 Dec 2005 | INR | 90.35 | 90.5 | 88.5 | 89.5 | 89.5 | -0.4 (-0.44%) | 3,770 |
| 6 Dec 2005 | INR | 90 | 90.75 | 88 | 89.9 | 89.9 | -0.35 (-0.39%) | 4,943 |
| 5 Dec 2005 | INR | 91.25 | 92.45 | 90.1 | 90.25 | 90.25 | -0.75 (-0.82%) | 4,241 |
| 2 Dec 2005 | INR | 92.5 | 92.5 | 91 | 91 | 91 | -1.7 (-1.83%) | 3,150 |
| 1 Dec 2005 | INR | 91.1 | 92.7 | 90.5 | 92.7 | 92.7 | +0.6 (+0.65%) | 3,474 |
| 30 Nov 2005 | INR | 94.75 | 95 | 92 | 92.1 | 92.1 | -1.65 (-1.76%) | 4,070 |
| 29 Nov 2005 | INR | 94.65 | 94.65 | 92 | 93.75 | 93.75 | -1.25 (-1.32%) | 3,466 |
| 28 Nov 2005 | INR | 96 | 99 | 94.35 | 95 | 95 | +1.55 (+1.66%) | 10,318 |
| 25 Nov 2005 | INR | 92 | 96 | 92 | 93.45 | 93.45 | +2.65 (+2.92%) | 11,217 |
| 24 Nov 2005 | INR | 89 | 92 | 89 | 90.8 | 90.8 | +2.75 (+3.12%) | 3,448 |
| 23 Nov 2005 | INR | 89.95 | 90.9 | 88 | 88.05 | 88.05 | -0.9 (-1.01%) | 3,622 |
| 22 Nov 2005 | INR | 89.35 | 90.5 | 88.5 | 88.95 | 88.95 | -1.05 (-1.17%) | 6,027 |
| 21 Nov 2005 | INR | 91.4 | 91.7 | 89.15 | 90 | 90 | -3 (-3.23%) | 3,864 |
| 18 Nov 2005 | INR | 94.6 | 95 | 91 | 93 | 93 | -4 (-4.12%) | 7,428 |
