| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2005 | INR | 45.9 | 45.9 | 42.85 | 43.95 | 43.95 | +0.75 (+1.74%) | 195 |
| 21 Dec 2005 | INR | 43.3 | 46.8 | 43.15 | 43.2 | 43.2 | -1.7 (-3.79%) | 4,008 |
| 20 Dec 2005 | INR | 44.85 | 44.9 | 43.75 | 44.9 | 44.9 | -1.7 (-3.65%) | 11,126 |
| 19 Dec 2005 | INR | 46.8 | 46.8 | 44.65 | 46.6 | 46.6 | +0.9 (+1.97%) | 303 |
| 16 Dec 2005 | INR | 44.55 | 45.75 | 43.05 | 45.7 | 45.7 | +1.5 (+3.39%) | 4,907 |
| 15 Dec 2005 | INR | 43.25 | 44.55 | 43.25 | 44.2 | 44.2 | -1.05 (-2.32%) | 7,301 |
| 14 Dec 2005 | INR | 46.9 | 46.9 | 45.2 | 45.25 | 45.25 | -2 (-4.23%) | 6,291 |
| 13 Dec 2005 | INR | 42.15 | 47.45 | 42.15 | 47.25 | 47.25 | +2.25 (+5%) | 2,822 |
| 12 Dec 2005 | INR | 47.25 | 47.25 | 43.6 | 45 | 45 | -1.8 (-3.85%) | 839 |
| 9 Dec 2005 | INR | 48.9 | 48.9 | 43.65 | 46.8 | 46.8 | +0.9 (+1.96%) | 593 |
| 8 Dec 2005 | INR | 44.85 | 47.5 | 43.6 | 45.9 | 45.9 | +0.35 (+0.77%) | 773 |
| 7 Dec 2005 | INR | 49.7 | 49.7 | 45.5 | 45.55 | 45.55 | -0.95 (-2.04%) | 752 |
| 6 Dec 2005 | INR | 47.5 | 47.5 | 46.5 | 46.5 | 46.5 | +2.5 (+5.68%) | 2 |
| 5 Dec 2005 | INR | 43.1 | 46.9 | 43.1 | 44 | 44 | -1 (-2.22%) | 435 |
| 2 Dec 2005 | INR | 45.8 | 47.85 | 45 | 45 | 45 | 0.0 (0.0%) | 451 |
| 1 Dec 2005 | INR | 43.25 | 46.7 | 43.25 | 45 | 45 | -1.95 (-4.15%) | 454 |
| 30 Nov 2005 | INR | 45 | 46.95 | 44.3 | 46.95 | 46.95 | -0.3 (-0.63%) | 117 |
| 29 Nov 2005 | INR | 48.05 | 48.05 | 45 | 47.25 | 47.25 | -0.7 (-1.46%) | 102 |
| 28 Nov 2005 | INR | 47.95 | 48 | 46.1 | 47.95 | 47.95 | +0.7 (+1.48%) | 127 |
| 25 Nov 2005 | INR | 47.65 | 47.65 | 46.5 | 47.25 | 47.25 | +0.5 (+1.07%) | 202 |
| 24 Nov 2005 | INR | 47.6 | 47.6 | 43.15 | 46.75 | 46.75 | +2.1 (+4.70%) | 103 |
| 23 Nov 2005 | INR | 44.05 | 44.7 | 44.05 | 44.65 | 44.65 | -0.85 (-1.87%) | 301 |
| 22 Nov 2005 | INR | 48.25 | 48.25 | 44.65 | 45.5 | 45.5 | -1.5 (-3.19%) | 243 |
| 21 Nov 2005 | INR | 43.1 | 48 | 43.1 | 47 | 47 | +1.6 (+3.52%) | 355 |
| 18 Nov 2005 | INR | 45 | 47.95 | 45 | 45.4 | 45.4 | -0.65 (-1.41%) | 913 |
| 17 Nov 2005 | INR | 42 | 48.95 | 42 | 46.05 | 46.05 | -3.7 (-7.44%) | 3,460 |
| 16 Nov 2005 | INR | 52.75 | 52.75 | 45.35 | 49.75 | 49.75 | -0.25 (-0.50%) | 1,412 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 50 | 50 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 56 | 56 | 47.6 | 50 | 50 | -1.8 (-3.47%) | 363 |
| 11 Nov 2005 | INR | 53.7 | 53.7 | 51.75 | 51.8 | 51.8 | -0.85 (-1.61%) | 304 |
