| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2005 | INR | 26.2 | 27 | 26.2 | 26.35 | 13.175 | -0.15 (-0.57%) | 2,150 |
| 29 Dec 2005 | INR | 26.5 | 26.5 | 26.5 | 26.5 | 13.25 | +0.7 (+2.71%) | 100 |
| 28 Dec 2005 | INR | 25.1 | 25.85 | 25.1 | 25.8 | 12.9 | +0.5 (+1.98%) | 1,000 |
| 27 Dec 2005 | INR | 25.95 | 25.95 | 25.05 | 25.3 | 12.65 | +0.1 (+0.40%) | 3,500 |
| 26 Dec 2005 | INR | 25.25 | 25.5 | 25.2 | 25.2 | 12.6 | -0.3 (-1.18%) | 1,079 |
| 23 Dec 2005 | INR | 26 | 26.2 | 25.5 | 25.5 | 12.75 | -0.5 (-1.92%) | 3,700 |
| 22 Dec 2005 | INR | 25.8 | 26.3 | 25.8 | 26 | 13 | +0.25 (+0.97%) | 3,480 |
| 21 Dec 2005 | INR | 26 | 26.25 | 25.55 | 25.75 | 12.875 | -0.25 (-0.96%) | 2,150 |
| 20 Dec 2005 | INR | 25.45 | 27 | 25.3 | 26 | 13 | -0.35 (-1.33%) | 2,521 |
| 19 Dec 2005 | INR | 26.35 | 26.65 | 26.1 | 26.35 | 13.175 | -0.8 (-2.95%) | 4,880 |
| 16 Dec 2005 | INR | 27.4 | 28 | 26.5 | 27.15 | 13.575 | +0.75 (+2.84%) | 2,162 |
| 15 Dec 2005 | INR | 26.2 | 26.4 | 26 | 26.4 | 13.2 | +0.4 (+1.54%) | 775 |
| 14 Dec 2005 | INR | 28.55 | 28.55 | 25.15 | 26 | 13 | -0.25 (-0.95%) | 1,952 |
| 13 Dec 2005 | INR | 26.05 | 26.8 | 26 | 26.25 | 13.125 | -0.65 (-2.42%) | 1,186 |
| 12 Dec 2005 | INR | 25 | 27 | 25 | 26.9 | 13.45 | +0.8 (+3.07%) | 5,225 |
| 9 Dec 2005 | INR | 25.5 | 26.5 | 25.5 | 26.1 | 13.05 | +0.05 (+0.19%) | 3,016 |
| 8 Dec 2005 | INR | 26 | 26.95 | 26 | 26.05 | 13.025 | +0.1 (+0.39%) | 2,460 |
| 7 Dec 2005 | INR | 25.25 | 26.75 | 25.25 | 25.95 | 12.975 | +1.35 (+5.49%) | 2,975 |
| 6 Dec 2005 | INR | 25 | 25 | 24.3 | 24.6 | 12.3 | +0.45 (+1.86%) | 1,050 |
| 5 Dec 2005 | INR | 25.05 | 25.05 | 24.05 | 24.15 | 12.075 | -0.8 (-3.21%) | 2,550 |
| 2 Dec 2005 | INR | 28.1 | 28.1 | 24.9 | 24.95 | 12.475 | -0.4 (-1.58%) | 4,061 |
| 1 Dec 2005 | INR | 26.25 | 26.25 | 25.2 | 25.35 | 12.675 | -0.8 (-3.06%) | 3,195 |
| 30 Nov 2005 | INR | 26 | 26.5 | 25.55 | 26.15 | 13.075 | +0.9 (+3.56%) | 2,912 |
| 29 Nov 2005 | INR | 25.5 | 25.95 | 25.25 | 25.25 | 12.625 | -0.35 (-1.37%) | 2,033 |
| 28 Nov 2005 | INR | 26.1 | 26.65 | 25.6 | 25.6 | 12.8 | -0.55 (-2.10%) | 2,850 |
| 25 Nov 2005 | INR | 27.05 | 27.05 | 26.15 | 26.15 | 13.075 | -0.35 (-1.32%) | 2,150 |
| 24 Nov 2005 | INR | 26.9 | 27 | 26.3 | 26.5 | 13.25 | +0.5 (+1.92%) | 1,400 |
| 23 Nov 2005 | INR | 26 | 26.75 | 26 | 26 | 13 | 0.0 (0.0%) | 793 |
| 22 Nov 2005 | INR | 26.6 | 26.6 | 26 | 26 | 13 | -0.65 (-2.44%) | 1,450 |
| 21 Nov 2005 | INR | 28 | 28.45 | 26.65 | 26.65 | 13.325 | -1.15 (-4.14%) | 1,825 |
