| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2005 | INR | 79.1 | 79.1 | 76.6 | 77.5 | 77.5 | +1 (+1.31%) | 1,956 |
| 29 Dec 2005 | INR | 74.95 | 79 | 74.5 | 76.5 | 76.5 | +1.3 (+1.73%) | 6,344 |
| 28 Dec 2005 | INR | 79 | 79 | 68.1 | 75.2 | 75.2 | +0.3 (+0.40%) | 32,170 |
| 27 Dec 2005 | INR | 71.2 | 78.85 | 71.1 | 74.9 | 74.9 | +1 (+1.35%) | 948 |
| 26 Dec 2005 | INR | 67.25 | 73.95 | 67.25 | 73.9 | 73.9 | -0.1 (-0.14%) | 1,153 |
| 23 Dec 2005 | INR | 70 | 76 | 69.5 | 74 | 74 | +4.5 (+6.47%) | 9,273 |
| 22 Dec 2005 | INR | 71.95 | 72 | 69.5 | 69.5 | 69.5 | -0.5 (-0.71%) | 1,082 |
| 21 Dec 2005 | INR | 68.75 | 71 | 68.5 | 70 | 70 | +0.75 (+1.08%) | 1,676 |
| 20 Dec 2005 | INR | 69.25 | 71 | 69.25 | 69.25 | 69.25 | +0.15 (+0.22%) | 1,000 |
| 19 Dec 2005 | INR | 71.5 | 71.5 | 69 | 69.1 | 69.1 | +1.1 (+1.62%) | 5,020 |
| 16 Dec 2005 | INR | 69.95 | 71 | 68 | 68 | 68 | -1.15 (-1.66%) | 6,454 |
| 15 Dec 2005 | INR | 67.5 | 70.5 | 67.5 | 69.15 | 69.15 | -0.1 (-0.14%) | 11,225 |
| 14 Dec 2005 | INR | 74.8 | 74.8 | 68.75 | 69.25 | 69.25 | -0.5 (-0.72%) | 17,031 |
| 13 Dec 2005 | INR | 68 | 73 | 66.1 | 69.75 | 69.75 | -1.25 (-1.76%) | 11,269 |
| 12 Dec 2005 | INR | 70.1 | 71 | 67.45 | 71 | 71 | -0.4 (-0.56%) | 5,828 |
| 9 Dec 2005 | INR | 69.3 | 71.4 | 63.7 | 71.4 | 71.4 | +1.8 (+2.59%) | 1,801 |
| 8 Dec 2005 | INR | 71.55 | 71.55 | 69.6 | 69.6 | 69.6 | -1.9 (-2.66%) | 2,555 |
| 7 Dec 2005 | INR | 68 | 74.8 | 68 | 71.5 | 71.5 | +0.8 (+1.13%) | 2,860 |
| 6 Dec 2005 | INR | 73 | 73.85 | 70.55 | 70.7 | 70.7 | -1.5 (-2.08%) | 696 |
| 5 Dec 2005 | INR | 77.2 | 77.2 | 70.05 | 72.2 | 72.2 | +1.75 (+2.48%) | 2,967 |
| 2 Dec 2005 | INR | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | +6.4 (+9.99%) | 2,219 |
| 1 Dec 2005 | INR | 63.7 | 64.05 | 63.7 | 64.05 | 64.05 | +5.8 (+9.96%) | 2,162 |
| 30 Nov 2005 | INR | 60 | 60 | 57 | 58.25 | 58.25 | +1.15 (+2.01%) | 951 |
| 29 Nov 2005 | INR | 60 | 63.75 | 57.05 | 57.1 | 57.1 | -2.9 (-4.83%) | 681 |
| 28 Nov 2005 | INR | 56.25 | 60 | 56.25 | 60 | 60 | +1.45 (+2.48%) | 347 |
| 25 Nov 2005 | INR | 58.3 | 60.9 | 58.3 | 58.55 | 58.55 | -2.7 (-4.41%) | 360 |
| 24 Nov 2005 | INR | 60 | 62 | 59.25 | 61.25 | 61.25 | +1.25 (+2.08%) | 2,795 |
| 23 Nov 2005 | INR | 60.05 | 60.05 | 56.8 | 60 | 60 | -2.25 (-3.61%) | 368 |
| 22 Nov 2005 | INR | 60 | 65.25 | 60 | 62.25 | 62.25 | +1.25 (+2.05%) | 1,394 |
| 21 Nov 2005 | INR | 62 | 62 | 61 | 61 | 61 | -3 (-4.69%) | 249 |
