| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2005 | INR | 28.15 | 28.8 | 27.9 | 28.8 | 28.8 | +0.25 (+0.88%) | 1,030 |
| 27 Dec 2005 | INR | 27.4 | 29.85 | 27.4 | 28.55 | 28.55 | +0.55 (+1.96%) | 42,530 |
| 26 Dec 2005 | INR | 28.7 | 28.85 | 27.35 | 28 | 28 | +0.2 (+0.72%) | 1,040 |
| 23 Dec 2005 | INR | 27.65 | 28.8 | 27.5 | 27.8 | 27.8 | -0.7 (-2.46%) | 6,525 |
| 22 Dec 2005 | INR | 27.3 | 28.5 | 27.25 | 28.5 | 28.5 | +0.35 (+1.24%) | 6,400 |
| 21 Dec 2005 | INR | 28.05 | 28.85 | 28 | 28.15 | 28.15 | -0.1 (-0.35%) | 14,200 |
| 20 Dec 2005 | INR | 27 | 29 | 27 | 28.25 | 28.25 | -0.45 (-1.57%) | 10,445 |
| 19 Dec 2005 | INR | 27.25 | 29.35 | 27.25 | 28.7 | 28.7 | +2 (+7.49%) | 7,104 |
| 16 Dec 2005 | INR | 27.8 | 27.8 | 25.25 | 26.7 | 26.7 | -1.3 (-4.64%) | 13,450 |
| 15 Dec 2005 | INR | 28.9 | 28.9 | 28 | 28 | 28 | -0.6 (-2.10%) | 3,300 |
| 14 Dec 2005 | INR | 28 | 28.6 | 28 | 28.6 | 28.6 | 0.0 (0.0%) | 5,600 |
| 13 Dec 2005 | INR | 28.9 | 28.95 | 27.45 | 28.6 | 28.6 | +1.45 (+5.34%) | 6,765 |
| 12 Dec 2005 | INR | 28.3 | 28.5 | 26.8 | 27.15 | 27.15 | -1.9 (-6.54%) | 5,000 |
| 9 Dec 2005 | INR | 28.15 | 30 | 28.15 | 29.05 | 29.05 | +0.05 (+0.17%) | 8,608 |
| 8 Dec 2005 | INR | 28.95 | 29.8 | 28.95 | 29 | 29 | +1 (+3.57%) | 1,136 |
| 7 Dec 2005 | INR | 27.85 | 28.35 | 27.8 | 28 | 28 | -0.75 (-2.61%) | 1,862 |
| 6 Dec 2005 | INR | 26.9 | 29.4 | 26.9 | 28.75 | 28.75 | -0.1 (-0.35%) | 1,401 |
| 5 Dec 2005 | INR | 30.5 | 30.85 | 28 | 28.85 | 28.85 | -0.75 (-2.53%) | 8,057 |
| 2 Dec 2005 | INR | 31 | 31.35 | 29.1 | 29.6 | 29.6 | -1 (-3.27%) | 8,075 |
| 1 Dec 2005 | INR | 29.75 | 31.5 | 29.75 | 30.6 | 30.6 | +0.35 (+1.16%) | 5,050 |
| 30 Nov 2005 | INR | 32.25 | 32.5 | 30.25 | 30.25 | 30.25 | +0.45 (+1.51%) | 16,528 |
| 29 Nov 2005 | INR | 29.4 | 30.95 | 26.65 | 29.8 | 29.8 | +1.2 (+4.20%) | 11,601 |
| 28 Nov 2005 | INR | 28.5 | 29.95 | 28.5 | 28.6 | 28.6 | +2.75 (+10.64%) | 14,498 |
| 25 Nov 2005 | INR | 24.75 | 26 | 24.75 | 25.85 | 25.85 | +0.8 (+3.19%) | 3,350 |
| 24 Nov 2005 | INR | 25.5 | 26 | 25 | 25.05 | 25.05 | -1.35 (-5.11%) | 2,300 |
| 23 Nov 2005 | INR | 26 | 26.4 | 25.5 | 26.4 | 26.4 | +0.05 (+0.19%) | 2,039 |
| 22 Nov 2005 | INR | 24.05 | 26.35 | 24.05 | 26.35 | 26.35 | +0.45 (+1.74%) | 1,039 |
| 21 Nov 2005 | INR | 26.1 | 26.35 | 25.25 | 25.9 | 25.9 | -0.2 (-0.77%) | 872 |
| 18 Nov 2005 | INR | 28 | 28 | 25.15 | 26.1 | 26.1 | -0.4 (-1.51%) | 5,875 |
| 17 Nov 2005 | INR | 24.9 | 26.5 | 24.9 | 26.5 | 26.5 | +2.4 (+9.96%) | 3,442 |
