| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2005 | INR | 37 | 37 | 36.75 | 37 | 37 | -1.5 (-3.90%) | 10,280 |
| 20 Dec 2005 | INR | 37 | 38.5 | 36.5 | 38.5 | 38.5 | +1.55 (+4.19%) | 26,983 |
| 19 Dec 2005 | INR | 38 | 38.5 | 36.75 | 36.95 | 36.95 | -1.7 (-4.40%) | 22,624 |
| 16 Dec 2005 | INR | 38.65 | 38.65 | 38 | 38.65 | 38.65 | +1.8 (+4.88%) | 21,496 |
| 15 Dec 2005 | INR | 35.8 | 36.85 | 34.75 | 36.85 | 36.85 | +1.75 (+4.99%) | 14,485 |
| 14 Dec 2005 | INR | 35.8 | 36 | 34.55 | 35.1 | 35.1 | 0.0 (0.0%) | 8,189 |
| 13 Dec 2005 | INR | 34.95 | 35.35 | 34.5 | 35.1 | 35.1 | +0.05 (+0.14%) | 9,580 |
| 12 Dec 2005 | INR | 36.25 | 36.25 | 35.05 | 35.05 | 35.05 | -1.2 (-3.31%) | 10,464 |
| 9 Dec 2005 | INR | 35.95 | 36.25 | 35.35 | 36.25 | 36.25 | +1 (+2.84%) | 6,880 |
| 8 Dec 2005 | INR | 35.5 | 36.45 | 34.6 | 35.25 | 35.25 | -0.4 (-1.12%) | 6,788 |
| 7 Dec 2005 | INR | 36.95 | 36.95 | 35.2 | 35.65 | 35.65 | -0.05 (-0.14%) | 4,225 |
| 6 Dec 2005 | INR | 35.65 | 36.95 | 35 | 35.7 | 35.7 | -0.3 (-0.83%) | 8,530 |
| 5 Dec 2005 | INR | 37.5 | 37.75 | 35.65 | 36 | 36 | -0.6 (-1.64%) | 11,250 |
| 2 Dec 2005 | INR | 39.8 | 39.8 | 36.6 | 36.6 | 36.6 | -0.9 (-2.40%) | 11,933 |
| 1 Dec 2005 | INR | 38.3 | 38.6 | 37.05 | 37.5 | 37.5 | +0.5 (+1.35%) | 9,679 |
| 30 Nov 2005 | INR | 37.5 | 38.05 | 36.45 | 37 | 37 | -0.5 (-1.33%) | 24,240 |
| 29 Nov 2005 | INR | 39 | 39 | 37.25 | 37.5 | 37.5 | -1.5 (-3.85%) | 17,946 |
| 28 Nov 2005 | INR | 40.4 | 40.5 | 38.55 | 39 | 39 | -1.5 (-3.70%) | 18,114 |
| 25 Nov 2005 | INR | 39 | 42.55 | 39 | 40.5 | 40.5 | -1 (-2.41%) | 58,654 |
| 24 Nov 2005 | INR | 39.6 | 41.55 | 39.6 | 41.5 | 41.5 | +2.25 (+5.73%) | 58,251 |
| 23 Nov 2005 | INR | 38 | 39.8 | 38 | 39.25 | 39.25 | +1.25 (+3.29%) | 53,292 |
| 22 Nov 2005 | INR | 37 | 38.4 | 37 | 38 | 38 | -0.5 (-1.30%) | 11,765 |
| 21 Nov 2005 | INR | 39 | 39 | 37.25 | 38.5 | 38.5 | -0.5 (-1.28%) | 19,791 |
| 18 Nov 2005 | INR | 39.85 | 40.25 | 39 | 39 | 39 | +0.3 (+0.78%) | 26,542 |
| 17 Nov 2005 | INR | 39 | 39.9 | 38.7 | 38.7 | 38.7 | -0.2 (-0.51%) | 37,492 |
| 16 Nov 2005 | INR | 39.5 | 40.2 | 38 | 38.9 | 38.9 | -0.25 (-0.64%) | 33,659 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 39.15 | 39.15 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 39.5 | 40.55 | 39 | 39.15 | 39.15 | -0.15 (-0.38%) | 25,718 |
| 11 Nov 2005 | INR | 39.5 | 40.65 | 38.75 | 39.3 | 39.3 | -0.15 (-0.38%) | 39,054 |
| 10 Nov 2005 | INR | 37.55 | 40 | 37.55 | 39.45 | 39.45 | +0.05 (+0.13%) | 36,747 |
