| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2005 | INR | 45 | 46.2 | 44 | 44 | 44 | -0.7 (-1.57%) | 2,993 |
| 12 Dec 2005 | INR | 48.9 | 48.9 | 44.7 | 44.7 | 44.7 | -1.35 (-2.93%) | 8,770 |
| 9 Dec 2005 | INR | 48 | 48 | 44.5 | 46.05 | 46.05 | -0.65 (-1.39%) | 1,635 |
| 8 Dec 2005 | INR | 45 | 47 | 44.5 | 46.7 | 46.7 | +1.7 (+3.78%) | 4,098 |
| 7 Dec 2005 | INR | 47.3 | 47.3 | 43.5 | 45 | 45 | -0.1 (-0.22%) | 2,610 |
| 6 Dec 2005 | INR | 44.9 | 45.15 | 43.2 | 45.1 | 45.1 | +2.1 (+4.88%) | 12,374 |
| 5 Dec 2005 | INR | 44.4 | 44.45 | 42.5 | 43 | 43 | -1.2 (-2.71%) | 1,995 |
| 2 Dec 2005 | INR | 45.45 | 45.45 | 43.2 | 44.2 | 44.2 | -0.3 (-0.67%) | 785 |
| 1 Dec 2005 | INR | 42 | 44.5 | 42 | 44.5 | 44.5 | +0.4 (+0.91%) | 3,595 |
| 30 Nov 2005 | INR | 46.9 | 46.9 | 43.6 | 44.1 | 44.1 | -1.55 (-3.40%) | 2,255 |
| 29 Nov 2005 | INR | 47.95 | 47.95 | 44.15 | 45.65 | 45.65 | -0.35 (-0.76%) | 2,204 |
| 28 Nov 2005 | INR | 47.45 | 47.45 | 46 | 46 | 46 | +0.1 (+0.22%) | 12,401 |
| 25 Nov 2005 | INR | 44.9 | 45.9 | 44 | 45.9 | 45.9 | +2.15 (+4.91%) | 4,975 |
| 24 Nov 2005 | INR | 41.7 | 44.25 | 41.7 | 43.75 | 43.75 | +0.45 (+1.04%) | 3,853 |
| 23 Nov 2005 | INR | 42.95 | 43.3 | 42.1 | 43.3 | 43.3 | +2.05 (+4.97%) | 3,484 |
| 22 Nov 2005 | INR | 44 | 44 | 40.5 | 41.25 | 41.25 | -0.75 (-1.79%) | 1,441 |
| 21 Nov 2005 | INR | 43.65 | 45 | 41.35 | 42 | 42 | -1.5 (-3.45%) | 23,990 |
| 18 Nov 2005 | INR | 44.95 | 45.5 | 43.5 | 43.5 | 43.5 | +0.2 (+0.46%) | 3,494 |
| 17 Nov 2005 | INR | 45.95 | 46 | 42.15 | 43.3 | 43.3 | -0.55 (-1.25%) | 2,924 |
| 16 Nov 2005 | INR | 44.8 | 45.75 | 43 | 43.85 | 43.85 | -0.15 (-0.34%) | 17,305 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 44 | 44 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 44.7 | 44.7 | 42.3 | 44 | 44 | +0.95 (+2.21%) | 1,386 |
| 11 Nov 2005 | INR | 44 | 44 | 42 | 43.05 | 43.05 | +0.45 (+1.06%) | 1,864 |
| 10 Nov 2005 | INR | 40.7 | 42.6 | 40.7 | 42.6 | 42.6 | +0.1 (+0.24%) | 810 |
| 9 Nov 2005 | INR | 44.1 | 44.1 | 40 | 42.5 | 42.5 | +0.5 (+1.19%) | 5,906 |
| 8 Nov 2005 | INR | 42 | 42 | 42 | 42 | 42 | +2 (+5%) | 2,760 |
| 7 Nov 2005 | INR | 40 | 40 | 40 | 40 | 40 | +1.9 (+4.99%) | 2,405 |
| 4 Nov 2005 | INR | 0 | 0 | 0 | 38.1 | 38.1 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | INR | 0 | 0 | 0 | 38.1 | 38.1 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | INR | 38 | 38.1 | 37.9 | 38.1 | 38.1 | +1.65 (+4.53%) | 2,650 |
