| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2005 | INR | 124.5 | 129.9 | 124.5 | 125 | 125 | +2 (+1.63%) | 739 |
| 26 Dec 2005 | INR | 125.5 | 126.9 | 122 | 123 | 123 | 0.0 (0.0%) | 8,679 |
| 23 Dec 2005 | INR | 127.5 | 130 | 123 | 123 | 123 | -4.7 (-3.68%) | 6,293 |
| 22 Dec 2005 | INR | 127.55 | 128 | 125 | 127.7 | 127.7 | +0.7 (+0.55%) | 2,602 |
| 21 Dec 2005 | INR | 129.5 | 131.5 | 124.55 | 127 | 127 | -1.1 (-0.86%) | 5,262 |
| 20 Dec 2005 | INR | 134.5 | 134.5 | 127.5 | 128.1 | 128.1 | -7.1 (-5.25%) | 5,308 |
| 19 Dec 2005 | INR | 126.1 | 135.9 | 126 | 135.2 | 135.2 | +8.5 (+6.71%) | 10,620 |
| 16 Dec 2005 | INR | 129.25 | 129.25 | 126.6 | 126.7 | 126.7 | -0.85 (-0.67%) | 1,945 |
| 15 Dec 2005 | INR | 127.95 | 132.2 | 127 | 127.55 | 127.55 | -1.5 (-1.16%) | 4,886 |
| 14 Dec 2005 | INR | 132.5 | 133 | 129 | 129.05 | 129.05 | -3.8 (-2.86%) | 6,727 |
| 13 Dec 2005 | INR | 127 | 138.9 | 127 | 132.85 | 132.85 | +6.35 (+5.02%) | 26,546 |
| 12 Dec 2005 | INR | 126.55 | 130 | 125.95 | 126.5 | 126.5 | +0.85 (+0.68%) | 5,620 |
| 9 Dec 2005 | INR | 124 | 132 | 123.6 | 125.65 | 125.65 | +2.55 (+2.07%) | 16,426 |
| 8 Dec 2005 | INR | 123.05 | 125 | 123 | 123.1 | 123.1 | +0.05 (+0.04%) | 1,947 |
| 7 Dec 2005 | INR | 123.5 | 125 | 123 | 123.05 | 123.05 | -0.5 (-0.40%) | 3,224 |
| 6 Dec 2005 | INR | 125.45 | 125.8 | 122.5 | 123.55 | 123.55 | -1.45 (-1.16%) | 16,257 |
| 5 Dec 2005 | INR | 123.5 | 125 | 122 | 125 | 125 | 0.0 (0.0%) | 4,328 |
| 2 Dec 2005 | INR | 122.05 | 125 | 118 | 125 | 125 | +2.95 (+2.42%) | 8,865 |
| 1 Dec 2005 | INR | 122.05 | 127 | 113.5 | 122.05 | 122.05 | +0.05 (+0.04%) | 2,060 |
| 30 Nov 2005 | INR | 122 | 124.5 | 122 | 122 | 122 | 0.0 (0.0%) | 4,844 |
| 29 Nov 2005 | INR | 120 | 124 | 120 | 122 | 122 | -0.2 (-0.16%) | 5,044 |
| 28 Nov 2005 | INR | 120 | 125.45 | 120 | 122.2 | 122.2 | -1.8 (-1.45%) | 5,076 |
| 25 Nov 2005 | INR | 120 | 124 | 120 | 124 | 124 | +2 (+1.64%) | 8,998 |
| 24 Nov 2005 | INR | 120 | 122.9 | 118.6 | 122 | 122 | +1.5 (+1.24%) | 8,124 |
| 23 Nov 2005 | INR | 118.1 | 120.95 | 118.1 | 120.5 | 120.5 | 0.0 (0.0%) | 3,136 |
| 22 Nov 2005 | INR | 117 | 120.5 | 117 | 120.5 | 120.5 | +0.75 (+0.63%) | 6,095 |
| 21 Nov 2005 | INR | 119.5 | 119.8 | 118.1 | 119.75 | 119.75 | -0.25 (-0.21%) | 920 |
| 18 Nov 2005 | INR | 120.95 | 121 | 117.5 | 120 | 120 | +1 (+0.84%) | 7,989 |
| 17 Nov 2005 | INR | 115.15 | 119.9 | 115.15 | 119 | 119 | +2.25 (+1.93%) | 2,585 |
| 16 Nov 2005 | INR | 115 | 118.4 | 115 | 116.75 | 116.75 | -1.25 (-1.06%) | 2,767 |
