| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2005 | INR | 0 | 0 | 0 | 185 | 92.5 | 0.0 (0.0%) | 0 |
| 19 Dec 2005 | INR | 185 | 187.9 | 185 | 185 | 92.5 | +1 (+0.54%) | 1,122 |
| 16 Dec 2005 | INR | 176.85 | 184 | 176.75 | 184 | 92 | -2.05 (-1.10%) | 960 |
| 15 Dec 2005 | INR | 177.8 | 186.9 | 177.7 | 186.05 | 93.025 | -0.95 (-0.51%) | 691 |
| 14 Dec 2005 | INR | 198.95 | 198.95 | 187 | 187 | 93.5 | -8 (-4.10%) | 972 |
| 13 Dec 2005 | INR | 195 | 195 | 195 | 195 | 97.5 | +3.75 (+1.96%) | 125 |
| 12 Dec 2005 | INR | 197.25 | 199.8 | 191.25 | 191.25 | 95.625 | +0.75 (+0.39%) | 333 |
| 9 Dec 2005 | INR | 190.2 | 193 | 190.2 | 190.5 | 95.25 | -2.7 (-1.40%) | 391 |
| 8 Dec 2005 | INR | 202 | 202 | 188 | 193.2 | 96.6 | -6.75 (-3.38%) | 605 |
| 7 Dec 2005 | INR | 195 | 200 | 188.5 | 199.95 | 99.975 | +2.95 (+1.50%) | 1,899 |
| 6 Dec 2005 | INR | 191 | 197 | 186.3 | 197 | 98.5 | +5.05 (+2.63%) | 578 |
| 5 Dec 2005 | INR | 190 | 191.95 | 186.05 | 191.95 | 95.975 | +5.95 (+3.20%) | 830 |
| 2 Dec 2005 | INR | 188 | 188 | 186 | 186 | 93 | -0.7 (-0.37%) | 65 |
| 1 Dec 2005 | INR | 185 | 190.75 | 181.1 | 186.7 | 93.35 | +3.4 (+1.85%) | 1,185 |
| 30 Nov 2005 | INR | 184.45 | 186 | 176 | 183.3 | 91.65 | +1.35 (+0.74%) | 4,230 |
| 29 Nov 2005 | INR | 170.25 | 181.95 | 170.25 | 181.95 | 90.975 | +7.8 (+4.48%) | 2,558 |
| 28 Nov 2005 | INR | 177.45 | 177.45 | 172.5 | 174.15 | 87.075 | -1.85 (-1.05%) | 1,243 |
| 25 Nov 2005 | INR | 177 | 179.55 | 170 | 176 | 88 | +4 (+2.33%) | 2,565 |
| 24 Nov 2005 | INR | 163 | 174.75 | 163 | 172 | 86 | +2 (+1.18%) | 839 |
| 23 Nov 2005 | INR | 177.2 | 177.2 | 165 | 170 | 85 | +1 (+0.59%) | 551 |
| 22 Nov 2005 | INR | 169 | 172.2 | 165 | 169 | 84.5 | +5 (+3.05%) | 2,146 |
| 21 Nov 2005 | INR | 162.5 | 165 | 161.55 | 164 | 82 | -6 (-3.53%) | 550 |
| 18 Nov 2005 | INR | 157.1 | 170 | 157.1 | 170 | 85 | +5 (+3.03%) | 462 |
| 17 Nov 2005 | INR | 156.9 | 165 | 156.9 | 165 | 82.5 | +2.8 (+1.73%) | 50 |
| 16 Nov 2005 | INR | 162 | 168 | 162 | 162.2 | 81.1 | -6.15 (-3.65%) | 127 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 168.35 | 84.175 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 172 | 172 | 165 | 168.35 | 84.175 | +3.35 (+2.03%) | 1,629 |
| 11 Nov 2005 | INR | 171.95 | 171.95 | 162 | 165 | 82.5 | +1 (+0.61%) | 1,233 |
| 10 Nov 2005 | INR | 172 | 173 | 163.5 | 164 | 82 | -4.85 (-2.87%) | 559 |
| 9 Nov 2005 | INR | 168.85 | 168.85 | 168.85 | 168.85 | 84.425 | +8 (+4.97%) | 40 |
