| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2005 | INR | 159 | 163.75 | 156.4 | 157.35 | 157.35 | -0.05 (-0.03%) | 258,740 |
| 16 Dec 2005 | INR | 145 | 162.75 | 145 | 157.4 | 157.4 | +9.4 (+6.35%) | 415,010 |
| 15 Dec 2005 | INR | 145 | 148.5 | 145 | 148 | 148 | +1.85 (+1.27%) | 39,480 |
| 14 Dec 2005 | INR | 148.2 | 150 | 145.5 | 146.15 | 146.15 | -3.05 (-2.04%) | 49,470 |
| 13 Dec 2005 | INR | 145 | 149.9 | 145 | 149.2 | 149.2 | +2.1 (+1.43%) | 112,400 |
| 12 Dec 2005 | INR | 149.95 | 150 | 145.75 | 147.1 | 147.1 | -3.05 (-2.03%) | 258,760 |
| 9 Dec 2005 | INR | 145.8 | 150.95 | 145.8 | 150.15 | 150.15 | +4.25 (+2.91%) | 177,220 |
| 8 Dec 2005 | INR | 153 | 154 | 143 | 145.9 | 145.9 | -3.6 (-2.41%) | 279,500 |
| 7 Dec 2005 | INR | 145 | 150 | 145 | 149.5 | 149.5 | +4.5 (+3.10%) | 66,090 |
| 6 Dec 2005 | INR | 144.15 | 146.6 | 142.5 | 145 | 145 | -0.2 (-0.14%) | 178,640 |
| 5 Dec 2005 | INR | 146 | 146.5 | 145.2 | 145.2 | 145.2 | -8.15 (-5.31%) | 198,120 |
| 2 Dec 2005 | INR | 155 | 155 | 151.5 | 153.35 | 153.35 | +0.25 (+0.16%) | 49,620 |
| 1 Dec 2005 | INR | 156.9 | 156.9 | 151 | 153.1 | 153.1 | -2.7 (-1.73%) | 62,700 |
| 30 Nov 2005 | INR | 152.3 | 156.8 | 152.3 | 155.8 | 155.8 | +6.45 (+4.32%) | 287,860 |
| 29 Nov 2005 | INR | 152.4 | 153 | 146 | 149.35 | 149.35 | -3.6 (-2.35%) | 134,140 |
| 28 Nov 2005 | INR | 151 | 153 | 148.45 | 152.95 | 152.95 | +1.95 (+1.29%) | 66,340 |
| 25 Nov 2005 | INR | 140.55 | 151.95 | 140.55 | 151 | 151 | +7 (+4.86%) | 92,210 |
| 24 Nov 2005 | INR | 148 | 150.9 | 144 | 144 | 144 | -6 (-4%) | 445,690 |
| 23 Nov 2005 | INR | 146.1 | 151.75 | 146.1 | 150 | 150 | +2 (+1.35%) | 57,020 |
| 22 Nov 2005 | INR | 145.85 | 149.25 | 144.8 | 148 | 148 | +0.8 (+0.54%) | 97,250 |
| 21 Nov 2005 | INR | 151.45 | 151.45 | 147 | 147.2 | 147.2 | -4.2 (-2.77%) | 73,320 |
| 18 Nov 2005 | INR | 156 | 157 | 148 | 151.4 | 151.4 | -3.8 (-2.45%) | 117,380 |
| 17 Nov 2005 | INR | 150.05 | 156 | 149.4 | 155.2 | 155.2 | +2.8 (+1.84%) | 99,050 |
| 16 Nov 2005 | INR | 157 | 159.45 | 150.75 | 152.4 | 152.4 | -6.05 (-3.82%) | 100,440 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 158.45 | 158.45 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 164 | 164 | 157 | 158.45 | 158.45 | -3.8 (-2.34%) | 134,190 |
| 11 Nov 2005 | INR | 152 | 164.8 | 152 | 162.25 | 162.25 | +10.5 (+6.92%) | 677,890 |
| 10 Nov 2005 | INR | 152 | 152.9 | 147.5 | 151.75 | 151.75 | +3.25 (+2.19%) | 131,300 |
| 9 Nov 2005 | INR | 144 | 149.9 | 140 | 148.5 | 148.5 | +5.35 (+3.74%) | 213,590 |
| 8 Nov 2005 | INR | 142 | 146 | 136.25 | 143.15 | 143.15 | +7.15 (+5.26%) | 382,130 |
