| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2005 | INR | 37 | 37.5 | 35.25 | 37 | 37 | 0.0 (0.0%) | 5,201 |
| 19 Dec 2005 | INR | 36.5 | 37.9 | 36.1 | 37 | 37 | -0.8 (-2.12%) | 6,000 |
| 16 Dec 2005 | INR | 39.3 | 39.3 | 37.15 | 37.8 | 37.8 | +0.35 (+0.93%) | 25,620 |
| 15 Dec 2005 | INR | 35.75 | 37.45 | 35.5 | 37.45 | 37.45 | +1.75 (+4.90%) | 13,099 |
| 14 Dec 2005 | INR | 34.95 | 36 | 34.1 | 35.7 | 35.7 | +0.65 (+1.85%) | 6,490 |
| 13 Dec 2005 | INR | 35.3 | 36.9 | 35.05 | 35.05 | 35.05 | -1.2 (-3.31%) | 3,300 |
| 12 Dec 2005 | INR | 35.05 | 37.5 | 35.05 | 36.25 | 36.25 | +0.25 (+0.69%) | 12,567 |
| 9 Dec 2005 | INR | 33.5 | 37 | 33.5 | 36 | 36 | +0.75 (+2.13%) | 15,238 |
| 8 Dec 2005 | INR | 36.25 | 36.25 | 35.25 | 35.25 | 35.25 | -1.85 (-4.99%) | 7,000 |
| 7 Dec 2005 | INR | 39 | 39 | 37.1 | 37.1 | 37.1 | -1.9 (-4.87%) | 3,706 |
| 6 Dec 2005 | INR | 42.75 | 42.75 | 38.75 | 39 | 39 | -1.75 (-4.29%) | 38,674 |
| 5 Dec 2005 | INR | 40.4 | 40.75 | 39.85 | 40.75 | 40.75 | +1.9 (+4.89%) | 23,285 |
| 2 Dec 2005 | INR | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | +1.85 (+5%) | 12,310 |
| 1 Dec 2005 | INR | 37 | 37 | 37 | 37 | 37 | +1.75 (+4.96%) | 6,265 |
| 30 Nov 2005 | INR | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | +1.65 (+4.91%) | 12,184 |
| 29 Nov 2005 | INR | 33.25 | 33.6 | 33.25 | 33.6 | 33.6 | +1.6 (+5%) | 11,396 |
| 28 Nov 2005 | INR | 30 | 32 | 29.9 | 32 | 32 | +2.3 (+7.74%) | 51,302 |
| 25 Nov 2005 | INR | 30.6 | 30.6 | 29.25 | 29.7 | 29.7 | +0.55 (+1.89%) | 8,900 |
| 24 Nov 2005 | INR | 27.8 | 29.15 | 27.8 | 29.15 | 29.15 | +1.35 (+4.86%) | 5,725 |
| 23 Nov 2005 | INR | 27.2 | 28 | 26.8 | 27.8 | 27.8 | +0.6 (+2.21%) | 7,102 |
| 22 Nov 2005 | INR | 28.8 | 29.3 | 26.9 | 27.2 | 27.2 | -0.8 (-2.86%) | 4,907 |
| 21 Nov 2005 | INR | 30.4 | 30.4 | 27.9 | 28 | 28 | -1.1 (-3.78%) | 14,230 |
| 18 Nov 2005 | INR | 29.45 | 30 | 29.05 | 29.1 | 29.1 | -0.6 (-2.02%) | 22,700 |
| 17 Nov 2005 | INR | 30 | 30 | 28.1 | 29.7 | 29.7 | +0.5 (+1.71%) | 13,316 |
| 16 Nov 2005 | INR | 28.5 | 29.65 | 28.5 | 29.2 | 29.2 | +0.2 (+0.69%) | 7,930 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 29 | 29 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 29.65 | 29.7 | 28.5 | 29 | 29 | +0.5 (+1.75%) | 23,925 |
| 11 Nov 2005 | INR | 26.25 | 28.65 | 26 | 28.5 | 28.5 | +1.3 (+4.78%) | 20,726 |
| 10 Nov 2005 | INR | 29.7 | 29.7 | 27.2 | 27.2 | 27.2 | -2.4 (-8.11%) | 14,459 |
| 9 Nov 2005 | INR | 30.2 | 30.2 | 27.6 | 29.6 | 29.6 | +1.35 (+4.78%) | 9,075 |
