| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2005 | INR | 114.9 | 115 | 110.5 | 112.35 | 112.35 | -0.5 (-0.44%) | 28,574 |
| 21 Dec 2005 | INR | 112.5 | 113.45 | 111 | 112.85 | 112.85 | +0.9 (+0.80%) | 2,179 |
| 20 Dec 2005 | INR | 116.5 | 116.5 | 110.75 | 111.95 | 111.95 | -5.05 (-4.32%) | 12,326 |
| 19 Dec 2005 | INR | 116 | 117.9 | 114.8 | 117 | 117 | +1.7 (+1.47%) | 11,674 |
| 16 Dec 2005 | INR | 114.5 | 116.5 | 114 | 115.3 | 115.3 | +0.65 (+0.57%) | 6,862 |
| 15 Dec 2005 | INR | 114 | 115.9 | 112.5 | 114.65 | 114.65 | +1 (+0.88%) | 8,440 |
| 14 Dec 2005 | INR | 112.05 | 116.2 | 112.05 | 113.65 | 113.65 | -1 (-0.87%) | 5,758 |
| 13 Dec 2005 | INR | 120 | 120.15 | 114.1 | 114.65 | 114.65 | -4.05 (-3.41%) | 18,630 |
| 12 Dec 2005 | INR | 114.8 | 122.4 | 114.8 | 118.7 | 118.7 | +5.85 (+5.18%) | 45,947 |
| 9 Dec 2005 | INR | 112 | 114.5 | 110.7 | 112.85 | 112.85 | +3.4 (+3.11%) | 40,691 |
| 8 Dec 2005 | INR | 107 | 113 | 106.25 | 109.45 | 109.45 | +2.45 (+2.29%) | 52,238 |
| 7 Dec 2005 | INR | 106 | 107.95 | 105 | 107 | 107 | +1.9 (+1.81%) | 6,529 |
| 6 Dec 2005 | INR | 105.1 | 107 | 104.65 | 105.1 | 105.1 | +0.1 (+0.10%) | 7,063 |
| 5 Dec 2005 | INR | 108.05 | 109.5 | 105 | 105 | 105 | -3.85 (-3.54%) | 3,238 |
| 2 Dec 2005 | INR | 107 | 108.9 | 107 | 108.85 | 108.85 | +2.45 (+2.30%) | 3,310 |
| 1 Dec 2005 | INR | 110 | 110 | 106 | 106.4 | 106.4 | +0.8 (+0.76%) | 3,617 |
| 30 Nov 2005 | INR | 109 | 112 | 105.55 | 105.6 | 105.6 | -1.55 (-1.45%) | 9,987 |
| 29 Nov 2005 | INR | 112 | 112.4 | 106.25 | 107.15 | 107.15 | -5.9 (-5.22%) | 5,464 |
| 28 Nov 2005 | INR | 113.6 | 117.5 | 112.1 | 113.05 | 113.05 | +7.25 (+6.85%) | 15,857 |
| 25 Nov 2005 | INR | 106.2 | 108.8 | 105 | 105.8 | 105.8 | +0.05 (+0.05%) | 6,246 |
| 24 Nov 2005 | INR | 108.75 | 109 | 105 | 105.75 | 105.75 | -1.1 (-1.03%) | 5,018 |
| 23 Nov 2005 | INR | 112 | 112 | 105.25 | 106.85 | 106.85 | -1.15 (-1.06%) | 4,669 |
| 22 Nov 2005 | INR | 109 | 110.45 | 106 | 108 | 108 | -1 (-0.92%) | 3,384 |
| 21 Nov 2005 | INR | 106.1 | 111.55 | 106 | 109 | 109 | +1.5 (+1.40%) | 3,816 |
| 18 Nov 2005 | INR | 113.5 | 113.5 | 107.5 | 107.5 | 107.5 | +0.3 (+0.28%) | 6,787 |
| 17 Nov 2005 | INR | 108.15 | 109.05 | 105.95 | 107.2 | 107.2 | -1.8 (-1.65%) | 13,471 |
| 16 Nov 2005 | INR | 111 | 112.9 | 108.65 | 109 | 109 | -1 (-0.91%) | 9,162 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 110 | 110 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 113 | 115 | 109.55 | 110 | 110 | -2.5 (-2.22%) | 4,499 |
| 11 Nov 2005 | INR | 111.05 | 113 | 110.2 | 112.5 | 112.5 | +2.9 (+2.65%) | 6,028 |
