| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2005 | INR | 54.1 | 54.1 | 50 | 51.6 | 51.6 | +0.05 (+0.10%) | 4,351 |
| 28 Dec 2005 | INR | 51.45 | 51.55 | 51.45 | 51.55 | 51.55 | +2.45 (+4.99%) | 3,285 |
| 27 Dec 2005 | INR | 48.9 | 49.1 | 48.5 | 49.1 | 49.1 | +2.7 (+5.82%) | 5,050 |
| 26 Dec 2005 | INR | 51.15 | 51.15 | 46.4 | 46.4 | 46.4 | -2.4 (-4.92%) | 9,375 |
| 23 Dec 2005 | INR | 46.5 | 48.8 | 46.25 | 48.8 | 48.8 | +2.5 (+5.40%) | 3,450 |
| 22 Dec 2005 | INR | 46.25 | 47.95 | 46.2 | 46.3 | 46.3 | -2.3 (-4.73%) | 10,156 |
| 21 Dec 2005 | INR | 49.25 | 51.25 | 48.6 | 48.6 | 48.6 | -2.4 (-4.71%) | 10,700 |
| 20 Dec 2005 | INR | 52.25 | 52.5 | 50.5 | 51 | 51 | -0.5 (-0.97%) | 6,100 |
| 19 Dec 2005 | INR | 55.7 | 55.7 | 51.5 | 51.5 | 51.5 | -1.3 (-2.46%) | 4,210 |
| 16 Dec 2005 | INR | 52.5 | 55 | 52.5 | 52.8 | 52.8 | -1.25 (-2.31%) | 8,545 |
| 15 Dec 2005 | INR | 53.05 | 55 | 53.05 | 54.05 | 54.05 | +0.05 (+0.09%) | 4,900 |
| 14 Dec 2005 | INR | 54 | 55 | 53.05 | 54 | 54 | +0.5 (+0.93%) | 5,700 |
| 13 Dec 2005 | INR | 52.1 | 55 | 52 | 53.5 | 53.5 | -0.5 (-0.93%) | 9,250 |
| 12 Dec 2005 | INR | 53 | 54.8 | 50.65 | 54 | 54 | +0.7 (+1.31%) | 7,225 |
| 9 Dec 2005 | INR | 53.65 | 56 | 53.2 | 53.3 | 53.3 | -0.3 (-0.56%) | 5,395 |
| 8 Dec 2005 | INR | 56.05 | 56.05 | 53.05 | 53.6 | 53.6 | -1.7 (-3.07%) | 8,550 |
| 7 Dec 2005 | INR | 55 | 55.85 | 53.15 | 55.3 | 55.3 | +2.2 (+4.14%) | 16,223 |
| 6 Dec 2005 | INR | 54 | 55 | 53 | 53.1 | 53.1 | -0.85 (-1.58%) | 3,325 |
| 5 Dec 2005 | INR | 54.5 | 55 | 51.75 | 53.95 | 53.95 | +1.55 (+2.96%) | 6,350 |
| 2 Dec 2005 | INR | 54.95 | 55 | 52.4 | 52.4 | 52.4 | -2 (-3.68%) | 6,300 |
| 1 Dec 2005 | INR | 54.2 | 59.75 | 54.2 | 54.4 | 54.4 | -2.6 (-4.56%) | 10,230 |
| 30 Nov 2005 | INR | 57 | 57 | 54.9 | 57 | 57 | -0.75 (-1.30%) | 3,214 |
| 29 Nov 2005 | INR | 58 | 59 | 56.8 | 57.75 | 57.75 | -0.3 (-0.52%) | 775 |
| 28 Nov 2005 | INR | 57 | 59.1 | 56.5 | 58.05 | 58.05 | +0.55 (+0.96%) | 5,235 |
| 25 Nov 2005 | INR | 61 | 61 | 57.2 | 57.5 | 57.5 | -3.5 (-5.74%) | 4,760 |
| 24 Nov 2005 | INR | 61 | 61.8 | 58.1 | 61 | 61 | +1.55 (+2.61%) | 9,329 |
| 23 Nov 2005 | INR | 56.2 | 59.9 | 56.2 | 59.45 | 59.45 | +1.45 (+2.50%) | 6,900 |
| 22 Nov 2005 | INR | 58 | 61.6 | 58 | 58 | 58 | -3 (-4.92%) | 11,760 |
| 21 Nov 2005 | INR | 67.4 | 67.4 | 61 | 61 | 61 | -3.2 (-4.98%) | 39,661 |
| 18 Nov 2005 | INR | 64.2 | 64.2 | 64.2 | 64.2 | 64.2 | +3.05 (+4.99%) | 3,350 |
