| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2005 | INR | 115.9 | 115.9 | 111.1 | 112.55 | 112.55 | -2.7 (-2.34%) | 33,918 |
| 27 Dec 2005 | INR | 114.9 | 117.9 | 112.35 | 115.25 | 115.25 | +1.7 (+1.50%) | 77,103 |
| 26 Dec 2005 | INR | 120.4 | 120.4 | 112.15 | 113.55 | 113.55 | -4.85 (-4.10%) | 43,545 |
| 23 Dec 2005 | INR | 123.5 | 124.25 | 117.25 | 118.4 | 118.4 | -4.3 (-3.50%) | 42,313 |
| 22 Dec 2005 | INR | 126.95 | 127.5 | 121.1 | 122.7 | 122.7 | -2.65 (-2.11%) | 107,090 |
| 21 Dec 2005 | INR | 123.65 | 127.4 | 122.1 | 125.35 | 125.35 | +3.55 (+2.91%) | 238,791 |
| 20 Dec 2005 | INR | 119 | 123.55 | 116.1 | 121.8 | 121.8 | +4.85 (+4.15%) | 176,089 |
| 19 Dec 2005 | INR | 115 | 119.5 | 114.4 | 116.95 | 116.95 | +4.55 (+4.05%) | 121,219 |
| 16 Dec 2005 | INR | 114 | 114 | 110.55 | 112.4 | 112.4 | -0.55 (-0.49%) | 34,908 |
| 15 Dec 2005 | INR | 114.1 | 116 | 112.1 | 112.95 | 112.95 | +0.1 (+0.09%) | 78,773 |
| 14 Dec 2005 | INR | 110.95 | 116 | 110.25 | 112.85 | 112.85 | +2.85 (+2.59%) | 116,125 |
| 13 Dec 2005 | INR | 111 | 111 | 108.4 | 110 | 110 | -0.2 (-0.18%) | 30,481 |
| 12 Dec 2005 | INR | 110 | 113 | 109.55 | 110.2 | 110.2 | +0.65 (+0.59%) | 34,690 |
| 9 Dec 2005 | INR | 105.9 | 111.95 | 105.9 | 109.55 | 109.55 | +4.95 (+4.73%) | 89,047 |
| 8 Dec 2005 | INR | 101 | 106.5 | 101 | 104.6 | 104.6 | +4.05 (+4.03%) | 99,374 |
| 7 Dec 2005 | INR | 102 | 102.5 | 100 | 100.55 | 100.55 | 0.0 (0.0%) | 22,518 |
| 6 Dec 2005 | INR | 102.1 | 103.9 | 100.1 | 100.55 | 100.55 | -1.45 (-1.42%) | 18,267 |
| 5 Dec 2005 | INR | 103 | 105.5 | 101.5 | 102 | 102 | +1 (+0.99%) | 19,019 |
| 2 Dec 2005 | INR | 104 | 106.8 | 101 | 101 | 101 | -0.15 (-0.15%) | 46,759 |
| 1 Dec 2005 | INR | 105 | 105.5 | 100.15 | 101.15 | 101.15 | -2.45 (-2.36%) | 69,305 |
| 30 Nov 2005 | INR | 107.35 | 108.5 | 103 | 103.6 | 103.6 | -2.25 (-2.13%) | 21,739 |
| 29 Nov 2005 | INR | 110 | 110.95 | 104.25 | 105.85 | 105.85 | -3.85 (-3.51%) | 27,330 |
| 28 Nov 2005 | INR | 110 | 113.4 | 109 | 109.7 | 109.7 | +0.15 (+0.14%) | 70,975 |
| 25 Nov 2005 | INR | 111.25 | 112.5 | 108 | 109.55 | 109.55 | -0.95 (-0.86%) | 42,903 |
| 24 Nov 2005 | INR | 111.8 | 113.9 | 109.5 | 110.5 | 110.5 | -0.05 (-0.05%) | 58,984 |
| 23 Nov 2005 | INR | 107.65 | 113.8 | 106.6 | 110.55 | 110.55 | +3.8 (+3.56%) | 167,350 |
| 22 Nov 2005 | INR | 98.2 | 110.9 | 98 | 106.75 | 106.75 | +5.9 (+5.85%) | 154,045 |
| 21 Nov 2005 | INR | 102.5 | 103.5 | 98.65 | 100.85 | 100.85 | -0.55 (-0.54%) | 38,665 |
| 18 Nov 2005 | INR | 107.5 | 109 | 100.5 | 101.4 | 101.4 | -4.2 (-3.98%) | 105,833 |
| 17 Nov 2005 | INR | 101 | 105.6 | 101 | 105.6 | 105.6 | +9.6 (+10%) | 127,584 |
