| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2005 | INR | 124.9 | 125.85 | 120.5 | 124.45 | 124.45 | +1.5 (+1.22%) | 154,090 |
| 15 Dec 2005 | INR | 128.9 | 128.9 | 122 | 122.95 | 122.95 | -4.6 (-3.61%) | 88,385 |
| 14 Dec 2005 | INR | 124 | 132.45 | 124 | 127.55 | 127.55 | +5.4 (+4.42%) | 391,110 |
| 13 Dec 2005 | INR | 115 | 125 | 115 | 122.15 | 122.15 | +7.65 (+6.68%) | 170,504 |
| 12 Dec 2005 | INR | 114.05 | 117.7 | 114 | 114.5 | 114.5 | +0.4 (+0.35%) | 68,838 |
| 9 Dec 2005 | INR | 114.45 | 115.9 | 113.75 | 114.1 | 114.1 | +0.6 (+0.53%) | 47,619 |
| 8 Dec 2005 | INR | 114.5 | 115.85 | 113.5 | 113.5 | 113.5 | -0.5 (-0.44%) | 123,338 |
| 7 Dec 2005 | INR | 114 | 116 | 113.05 | 114 | 114 | -0.8 (-0.70%) | 60,358 |
| 6 Dec 2005 | INR | 115 | 117 | 114.05 | 114.8 | 114.8 | -1 (-0.86%) | 54,865 |
| 5 Dec 2005 | INR | 113.1 | 117.8 | 112 | 115.8 | 115.8 | +4.1 (+3.67%) | 88,285 |
| 2 Dec 2005 | INR | 112.15 | 114.2 | 111.5 | 111.7 | 111.7 | -0.65 (-0.58%) | 42,574 |
| 1 Dec 2005 | INR | 114.95 | 114.95 | 112 | 112.35 | 112.35 | -0.2 (-0.18%) | 42,060 |
| 30 Nov 2005 | INR | 114.4 | 115.9 | 112 | 112.55 | 112.55 | -1.05 (-0.92%) | 50,200 |
| 29 Nov 2005 | INR | 114 | 116.15 | 113 | 113.6 | 113.6 | -1.9 (-1.65%) | 61,997 |
| 28 Nov 2005 | INR | 114 | 119 | 114 | 115.5 | 115.5 | +2.15 (+1.90%) | 68,210 |
| 25 Nov 2005 | INR | 116 | 116.9 | 113 | 113.35 | 113.35 | -1.65 (-1.43%) | 49,048 |
| 24 Nov 2005 | INR | 116.2 | 118.25 | 115 | 115 | 115 | -1.8 (-1.54%) | 56,221 |
| 23 Nov 2005 | INR | 115 | 118.95 | 114.5 | 116.8 | 116.8 | +1.7 (+1.48%) | 66,270 |
| 22 Nov 2005 | INR | 115.1 | 115.3 | 113.55 | 115.1 | 115.1 | +1.3 (+1.14%) | 46,732 |
| 21 Nov 2005 | INR | 116.1 | 116.9 | 113 | 113.8 | 113.8 | -2.2 (-1.90%) | 55,563 |
| 18 Nov 2005 | INR | 121 | 121 | 116 | 116 | 116 | -1 (-0.85%) | 85,908 |
| 17 Nov 2005 | INR | 116.7 | 117.45 | 115.7 | 117 | 117 | +0.9 (+0.78%) | 44,530 |
| 16 Nov 2005 | INR | 118.5 | 118.7 | 116.1 | 116.1 | 116.1 | -0.4 (-0.34%) | 51,229 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 116.5 | 116.5 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 119 | 119 | 116.5 | 116.5 | 116.5 | -1.35 (-1.15%) | 36,965 |
| 11 Nov 2005 | INR | 118 | 120.5 | 117.5 | 117.85 | 117.85 | +0.35 (+0.30%) | 46,430 |
| 10 Nov 2005 | INR | 118.25 | 119 | 116.5 | 117.5 | 117.5 | 0.0 (0.0%) | 37,948 |
| 9 Nov 2005 | INR | 118.1 | 120.45 | 117 | 117.5 | 117.5 | -0.5 (-0.42%) | 50,973 |
| 8 Nov 2005 | INR | 119 | 121.5 | 117.65 | 118 | 118 | -1.85 (-1.54%) | 67,756 |
| 7 Nov 2005 | INR | 117.75 | 121.35 | 117 | 119.85 | 119.85 | +1.85 (+1.57%) | 92,257 |
