| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2005 | INR | 101.9 | 104.6 | 100.5 | 102.85 | 102.85 | +2.3 (+2.29%) | 27,443 |
| 28 Dec 2005 | INR | 103 | 103.35 | 100 | 100.55 | 100.55 | -1.45 (-1.42%) | 13,406 |
| 27 Dec 2005 | INR | 99.1 | 103.85 | 98.1 | 102 | 102 | +2 (+2%) | 18,998 |
| 26 Dec 2005 | INR | 103.05 | 105.7 | 100 | 100 | 100 | -5.8 (-5.48%) | 16,023 |
| 23 Dec 2005 | INR | 107.95 | 109.4 | 105.1 | 105.8 | 105.8 | -0.6 (-0.56%) | 128,898 |
| 22 Dec 2005 | INR | 98.25 | 107.2 | 98 | 106.4 | 106.4 | +7.2 (+7.26%) | 149,423 |
| 21 Dec 2005 | INR | 98.75 | 100.5 | 98.15 | 99.2 | 99.2 | +0.5 (+0.51%) | 16,573 |
| 20 Dec 2005 | INR | 100 | 100 | 97.2 | 98.7 | 98.7 | +0.05 (+0.05%) | 22,837 |
| 19 Dec 2005 | INR | 101 | 101.5 | 98.05 | 98.65 | 98.65 | -0.05 (-0.05%) | 49,095 |
| 16 Dec 2005 | INR | 101.9 | 101.9 | 98.05 | 98.7 | 98.7 | -1.1 (-1.10%) | 37,461 |
| 15 Dec 2005 | INR | 101.1 | 101.75 | 99.05 | 99.8 | 99.8 | -0.5 (-0.50%) | 27,341 |
| 14 Dec 2005 | INR | 102.95 | 103.5 | 100 | 100.3 | 100.3 | -1.2 (-1.18%) | 25,780 |
| 13 Dec 2005 | INR | 103.25 | 106.7 | 100.5 | 101.5 | 101.5 | +0.4 (+0.40%) | 62,046 |
| 12 Dec 2005 | INR | 102.8 | 103.3 | 100.85 | 101.1 | 101.1 | -0.8 (-0.79%) | 31,628 |
| 9 Dec 2005 | INR | 104.5 | 106 | 100.3 | 101.9 | 101.9 | -1.1 (-1.07%) | 48,765 |
| 8 Dec 2005 | INR | 103 | 106.75 | 102 | 103 | 103 | +0.55 (+0.54%) | 53,660 |
| 7 Dec 2005 | INR | 102.9 | 104.8 | 102 | 102.45 | 102.45 | +0.85 (+0.84%) | 23,847 |
| 6 Dec 2005 | INR | 101.5 | 105.45 | 101.1 | 101.6 | 101.6 | -0.2 (-0.20%) | 27,166 |
| 5 Dec 2005 | INR | 104.55 | 105.5 | 101.3 | 101.8 | 101.8 | -1.65 (-1.59%) | 35,978 |
| 2 Dec 2005 | INR | 107.8 | 107.8 | 103 | 103.45 | 103.45 | -2.55 (-2.41%) | 23,773 |
| 1 Dec 2005 | INR | 106.05 | 107 | 103.1 | 106 | 106 | 0.0 (0.0%) | 18,107 |
| 30 Nov 2005 | INR | 109.95 | 112 | 105.2 | 106 | 106 | -2.7 (-2.48%) | 36,413 |
| 29 Nov 2005 | INR | 112 | 114.35 | 107 | 108.7 | 108.7 | -0.55 (-0.50%) | 121,906 |
| 28 Nov 2005 | INR | 100.9 | 109.25 | 99.95 | 109.25 | 109.25 | +9.45 (+9.47%) | 110,472 |
| 25 Nov 2005 | INR | 99.5 | 103.8 | 98.6 | 99.8 | 99.8 | +0.8 (+0.81%) | 45,481 |
| 24 Nov 2005 | INR | 100 | 100 | 98.55 | 99 | 99 | +1 (+1.02%) | 15,143 |
| 23 Nov 2005 | INR | 100 | 100 | 98 | 98 | 98 | -0.65 (-0.66%) | 11,666 |
| 22 Nov 2005 | INR | 100.5 | 101 | 98 | 98.65 | 98.65 | -2.3 (-2.28%) | 8,380 |
| 21 Nov 2005 | INR | 101 | 102.2 | 100.1 | 100.95 | 100.95 | +0.15 (+0.15%) | 18,400 |
| 18 Nov 2005 | INR | 101 | 106 | 99.25 | 100.8 | 100.8 | +1.8 (+1.82%) | 68,300 |
