| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2005 | INR | 157 | 158.5 | 155.25 | 155.5 | 155.5 | -1.5 (-0.96%) | 34,653 |
| 27 Dec 2005 | INR | 155 | 158.7 | 154 | 157 | 157 | +3 (+1.95%) | 30,672 |
| 26 Dec 2005 | INR | 159.5 | 165 | 152 | 154 | 154 | -5.4 (-3.39%) | 36,863 |
| 23 Dec 2005 | INR | 163.2 | 164.5 | 156.05 | 159.4 | 159.4 | -3.35 (-2.06%) | 34,047 |
| 22 Dec 2005 | INR | 166.75 | 168 | 162 | 162.75 | 162.75 | -2.45 (-1.48%) | 34,365 |
| 21 Dec 2005 | INR | 160 | 169.9 | 160 | 165.2 | 165.2 | -0.5 (-0.30%) | 161,437 |
| 20 Dec 2005 | INR | 163.45 | 174 | 162.35 | 165.7 | 165.7 | +5.95 (+3.72%) | 337,291 |
| 19 Dec 2005 | INR | 150 | 159.75 | 145 | 159.75 | 159.75 | +15.55 (+10.78%) | 486,077 |
| 16 Dec 2005 | INR | 143 | 147.15 | 143 | 144.2 | 144.2 | +0.85 (+0.59%) | 46,278 |
| 15 Dec 2005 | INR | 144.5 | 147.1 | 141.1 | 143.35 | 143.35 | -2.2 (-1.51%) | 45,455 |
| 14 Dec 2005 | INR | 149.1 | 149.8 | 144.25 | 145.55 | 145.55 | -2.55 (-1.72%) | 27,314 |
| 13 Dec 2005 | INR | 149 | 152.8 | 147.4 | 148.1 | 148.1 | -1.7 (-1.13%) | 53,584 |
| 12 Dec 2005 | INR | 151.5 | 152.85 | 147 | 149.8 | 149.8 | -0.15 (-0.10%) | 84,435 |
| 9 Dec 2005 | INR | 152.5 | 153.85 | 148.65 | 149.95 | 149.95 | -1 (-0.66%) | 40,703 |
| 8 Dec 2005 | INR | 148.85 | 154.9 | 146.25 | 150.95 | 150.95 | +3 (+2.03%) | 134,344 |
| 7 Dec 2005 | INR | 144.7 | 152.4 | 144.5 | 147.95 | 147.95 | +4.85 (+3.39%) | 129,344 |
| 6 Dec 2005 | INR | 146.75 | 149 | 142 | 143.1 | 143.1 | -2.35 (-1.62%) | 52,595 |
| 5 Dec 2005 | INR | 145 | 148.6 | 143.1 | 145.45 | 145.45 | +1.3 (+0.90%) | 87,638 |
| 2 Dec 2005 | INR | 140.5 | 149 | 140.3 | 144.15 | 144.15 | +3.6 (+2.56%) | 319,296 |
| 1 Dec 2005 | INR | 138.5 | 141.95 | 136 | 140.55 | 140.55 | +2.3 (+1.66%) | 77,441 |
| 30 Nov 2005 | INR | 137 | 142.7 | 137 | 138.25 | 138.25 | +2.95 (+2.18%) | 118,331 |
| 29 Nov 2005 | INR | 140.45 | 140.45 | 135 | 135.3 | 135.3 | -5.15 (-3.67%) | 55,620 |
| 28 Nov 2005 | INR | 143.4 | 146.75 | 140 | 140.45 | 140.45 | -4.55 (-3.14%) | 186,141 |
| 25 Nov 2005 | INR | 139.7 | 147.4 | 139 | 145 | 145 | +6.25 (+4.50%) | 517,724 |
| 24 Nov 2005 | INR | 137.5 | 143.8 | 137.1 | 138.75 | 138.75 | +1.9 (+1.39%) | 348,816 |
| 23 Nov 2005 | INR | 126.95 | 141.7 | 123.45 | 136.85 | 136.85 | +15.45 (+12.73%) | 865,193 |
| 22 Nov 2005 | INR | 120.45 | 125.65 | 118.05 | 121.4 | 121.4 | +2.35 (+1.97%) | 187,447 |
| 21 Nov 2005 | INR | 116.65 | 124 | 116.65 | 119.05 | 119.05 | +3.85 (+3.34%) | 227,413 |
| 18 Nov 2005 | INR | 106.8 | 118 | 106 | 115.2 | 115.2 | +9.3 (+8.78%) | 199,054 |
| 17 Nov 2005 | INR | 106 | 106 | 103 | 105.9 | 105.9 | +1.65 (+1.58%) | 19,590 |
