| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2005 | INR | 1,230 | 1,230 | 1,200.95 | 1,200.95 | 120.095 | -24.5 (-2.00%) | 3,230 |
| 28 Dec 2005 | INR | 1,250 | 1,275 | 1,225.45 | 1,225.45 | 122.545 | -24.6 (-1.97%) | 1,940 |
| 27 Dec 2005 | INR | 1,275 | 1,275 | 1,250.05 | 1,250.05 | 125.005 | -29.95 (-2.34%) | 4,760 |
| 26 Dec 2005 | INR | 1,280 | 1,280.05 | 1,274.05 | 1,280 | 128 | -20 (-1.54%) | 740 |
| 23 Dec 2005 | INR | 1,310 | 1,325 | 1,300 | 1,300 | 130 | -8.55 (-0.65%) | 3,420 |
| 22 Dec 2005 | INR | 1,310 | 1,328 | 1,306 | 1,308.55 | 130.855 | -11.45 (-0.87%) | 890 |
| 21 Dec 2005 | INR | 1,325 | 1,334 | 1,305 | 1,320 | 132 | +2.85 (+0.22%) | 3,410 |
| 20 Dec 2005 | INR | 1,330 | 1,330.5 | 1,305 | 1,317.15 | 131.715 | +6.45 (+0.49%) | 3,650 |
| 19 Dec 2005 | INR | 1,290 | 1,310.7 | 1,288 | 1,310.7 | 131.07 | +25.7 (+2%) | 7,910 |
| 16 Dec 2005 | INR | 1,261 | 1,290 | 1,257 | 1,285 | 128.5 | -1 (-0.08%) | 2,100 |
| 15 Dec 2005 | INR | 1,290 | 1,291.75 | 1,270.5 | 1,286 | 128.6 | +19.55 (+1.54%) | 4,800 |
| 14 Dec 2005 | INR | 1,280 | 1,288.25 | 1,252.15 | 1,266.45 | 126.645 | +1.2 (+0.09%) | 4,390 |
| 13 Dec 2005 | INR | 1,265 | 1,265.25 | 1,250 | 1,265.25 | 126.525 | +24.8 (+2.00%) | 7,630 |
| 12 Dec 2005 | INR | 1,240.45 | 1,240.45 | 1,216 | 1,240.45 | 124.045 | +24.3 (+2.00%) | 1,940 |
| 9 Dec 2005 | INR | 1,185.55 | 1,216.15 | 1,185.55 | 1,216.15 | 121.615 | +25.15 (+2.11%) | 2,000 |
| 8 Dec 2005 | INR | 1,180 | 1,198.55 | 1,180 | 1,191 | 119.1 | +15.95 (+1.36%) | 12,120 |
| 7 Dec 2005 | INR | 1,190 | 1,190 | 1,175.05 | 1,175.05 | 117.505 | -23.95 (-2.00%) | 2,920 |
| 6 Dec 2005 | INR | 1,200 | 1,200 | 1,185 | 1,199 | 119.9 | -1 (-0.08%) | 1,000 |
| 5 Dec 2005 | INR | 1,209.9 | 1,235 | 1,192 | 1,200 | 120 | -12.9 (-1.06%) | 2,040 |
| 2 Dec 2005 | INR | 1,212.85 | 1,212.9 | 1,168 | 1,212.9 | 121.29 | +23.75 (+2.00%) | 2,380 |
| 1 Dec 2005 | INR | 1,180.2 | 1,199 | 1,179.25 | 1,189.15 | 118.915 | -13.95 (-1.16%) | 2,180 |
| 30 Nov 2005 | INR | 1,240 | 1,240 | 1,203.1 | 1,203.1 | 120.31 | -19.1 (-1.56%) | 3,320 |
| 29 Nov 2005 | INR | 1,249.95 | 1,249.95 | 1,222.1 | 1,222.2 | 122.22 | -24.8 (-1.99%) | 4,900 |
| 28 Nov 2005 | INR | 1,249 | 1,250 | 1,220 | 1,247 | 124.7 | +33.75 (+2.78%) | 4,140 |
| 25 Nov 2005 | INR | 1,208 | 1,213.25 | 1,191.05 | 1,213.25 | 121.325 | +23.75 (+2.00%) | 3,730 |
| 24 Nov 2005 | INR | 1,189.5 | 1,189.5 | 1,159.1 | 1,189.5 | 118.95 | +23.3 (+2.00%) | 6,170 |
| 23 Nov 2005 | INR | 1,138 | 1,166.2 | 1,138 | 1,166.2 | 116.62 | +22.85 (+2.00%) | 3,490 |
| 22 Nov 2005 | INR | 1,137 | 1,175 | 1,137 | 1,143.35 | 114.335 | -14.8 (-1.28%) | 3,110 |
| 21 Nov 2005 | INR | 1,200.35 | 1,200.35 | 1,153.35 | 1,158.15 | 115.815 | -18.7 (-1.59%) | 6,080 |
| 18 Nov 2005 | INR | 1,165 | 1,176.85 | 1,160 | 1,176.85 | 117.685 | +23.05 (+2.00%) | 3,390 |
