| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2005 | INR | 37.95 | 39.4 | 37.9 | 38 | 38 | -3.2 (-7.77%) | 2,021 |
| 23 Dec 2005 | INR | 40.7 | 42.5 | 40.45 | 41.2 | 41.2 | +1.2 (+3%) | 5,818 |
| 22 Dec 2005 | INR | 37.5 | 40.5 | 36.5 | 40 | 40 | +2.2 (+5.82%) | 5,132 |
| 21 Dec 2005 | INR | 36.25 | 39.85 | 35 | 37.8 | 37.8 | -0.2 (-0.53%) | 4,300 |
| 20 Dec 2005 | INR | 38.05 | 38.95 | 37.5 | 38 | 38 | -1.05 (-2.69%) | 3,154 |
| 19 Dec 2005 | INR | 39 | 39.05 | 38 | 39.05 | 39.05 | -0.6 (-1.51%) | 3,260 |
| 16 Dec 2005 | INR | 38.1 | 39.8 | 38.1 | 39.65 | 39.65 | +0.55 (+1.41%) | 4,523 |
| 15 Dec 2005 | INR | 40.8 | 40.8 | 39 | 39.1 | 39.1 | -1.1 (-2.74%) | 1,970 |
| 14 Dec 2005 | INR | 39.5 | 40.6 | 39.5 | 40.2 | 40.2 | +0.45 (+1.13%) | 1,760 |
| 13 Dec 2005 | INR | 41.25 | 41.25 | 39.75 | 39.75 | 39.75 | -1.4 (-3.40%) | 3,638 |
| 12 Dec 2005 | INR | 42.25 | 43 | 41.15 | 41.15 | 41.15 | +0.55 (+1.35%) | 3,545 |
| 9 Dec 2005 | INR | 42.85 | 42.85 | 40.6 | 40.6 | 40.6 | -0.5 (-1.22%) | 8,915 |
| 8 Dec 2005 | INR | 40 | 42 | 40 | 41.1 | 41.1 | +0.1 (+0.24%) | 14,055 |
| 7 Dec 2005 | INR | 41.5 | 41.5 | 40.8 | 41 | 41 | -0.5 (-1.20%) | 653 |
| 6 Dec 2005 | INR | 41.25 | 43 | 40.1 | 41.5 | 41.5 | -0.4 (-0.95%) | 1,425 |
| 5 Dec 2005 | INR | 40 | 41.95 | 40 | 41.9 | 41.9 | +1.2 (+2.95%) | 5,105 |
| 2 Dec 2005 | INR | 41.65 | 41.65 | 40.55 | 40.7 | 40.7 | -1.35 (-3.21%) | 1,875 |
| 1 Dec 2005 | INR | 43 | 43 | 42.05 | 42.05 | 42.05 | +0.3 (+0.72%) | 800 |
| 30 Nov 2005 | INR | 41.95 | 43 | 41.75 | 41.75 | 41.75 | -0.45 (-1.07%) | 2,300 |
| 29 Nov 2005 | INR | 45.8 | 45.9 | 42.05 | 42.2 | 42.2 | -1.35 (-3.10%) | 2,615 |
| 28 Nov 2005 | INR | 42.55 | 45.5 | 42.55 | 43.55 | 43.55 | +0.1 (+0.23%) | 5,420 |
| 25 Nov 2005 | INR | 43.5 | 44.45 | 42.5 | 43.45 | 43.45 | -0.15 (-0.34%) | 4,021 |
| 24 Nov 2005 | INR | 41.85 | 45 | 41 | 43.6 | 43.6 | +1.05 (+2.47%) | 12,460 |
| 23 Nov 2005 | INR | 42.95 | 43.95 | 42.5 | 42.55 | 42.55 | -0.1 (-0.23%) | 2,575 |
| 22 Nov 2005 | INR | 42.35 | 43 | 42.35 | 42.65 | 42.65 | -1.6 (-3.62%) | 1,090 |
| 21 Nov 2005 | INR | 45.5 | 45.5 | 44.1 | 44.25 | 44.25 | -1.25 (-2.75%) | 3,514 |
| 18 Nov 2005 | INR | 44.3 | 45.5 | 44.1 | 45.5 | 45.5 | +1.5 (+3.41%) | 6,575 |
| 17 Nov 2005 | INR | 45 | 45 | 43.5 | 44 | 44 | -2.65 (-5.68%) | 3,120 |
| 16 Nov 2005 | INR | 46 | 47.25 | 45.3 | 46.65 | 46.65 | +0.55 (+1.19%) | 2,141 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 46.1 | 46.1 | 0.0 (0.0%) | 0 |
