| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2005 | INR | 47 | 51.5 | 47 | 48 | 48 | -1.3 (-2.64%) | 1,677 |
| 27 Dec 2005 | INR | 49.3 | 49.3 | 46 | 49.3 | 49.3 | +2.3 (+4.89%) | 1,170 |
| 26 Dec 2005 | INR | 50.3 | 50.3 | 47 | 47 | 47 | -1 (-2.08%) | 2,400 |
| 23 Dec 2005 | INR | 49.3 | 49.35 | 48 | 48 | 48 | +1 (+2.13%) | 1,080 |
| 22 Dec 2005 | INR | 50.6 | 50.6 | 47 | 47 | 47 | -2 (-4.08%) | 750 |
| 21 Dec 2005 | INR | 49.5 | 49.5 | 45.1 | 49 | 49 | +1.75 (+3.70%) | 2,600 |
| 20 Dec 2005 | INR | 47.2 | 47.25 | 45.75 | 47.25 | 47.25 | +2.25 (+5%) | 2,100 |
| 19 Dec 2005 | INR | 48.45 | 48.45 | 44.4 | 45 | 45 | -1.55 (-3.33%) | 1,050 |
| 16 Dec 2005 | INR | 50.4 | 50.4 | 46.55 | 46.55 | 46.55 | -2.35 (-4.81%) | 1,200 |
| 15 Dec 2005 | INR | 49 | 49 | 45 | 48.9 | 48.9 | +2.2 (+4.71%) | 850 |
| 14 Dec 2005 | INR | 50.55 | 50.55 | 46.7 | 46.7 | 46.7 | -1.5 (-3.11%) | 800 |
| 13 Dec 2005 | INR | 50.55 | 50.55 | 48.2 | 48.2 | 48.2 | -1.55 (-3.12%) | 1,350 |
| 12 Dec 2005 | INR | 51.5 | 51.5 | 48 | 49.75 | 49.75 | +0.65 (+1.32%) | 440 |
| 9 Dec 2005 | INR | 49.25 | 54 | 49.1 | 49.1 | 49.1 | -2.2 (-4.29%) | 4,155 |
| 8 Dec 2005 | INR | 55 | 55 | 51.3 | 51.3 | 51.3 | -2.6 (-4.82%) | 1,550 |
| 7 Dec 2005 | INR | 54.7 | 54.7 | 50 | 53.9 | 53.9 | +1.4 (+2.67%) | 6,640 |
| 6 Dec 2005 | INR | 56.7 | 56.7 | 51.55 | 52.5 | 52.5 | -1.55 (-2.87%) | 3,300 |
| 5 Dec 2005 | INR | 55.75 | 55.75 | 54 | 54.05 | 54.05 | +0.95 (+1.79%) | 3,900 |
| 2 Dec 2005 | INR | 56 | 56 | 51.5 | 53.1 | 53.1 | -0.9 (-1.67%) | 4,130 |
| 1 Dec 2005 | INR | 56 | 56 | 52.25 | 54 | 54 | +0.5 (+0.93%) | 900 |
| 30 Nov 2005 | INR | 54.4 | 54.75 | 53.5 | 53.5 | 53.5 | +1.25 (+2.39%) | 4,200 |
| 29 Nov 2005 | INR | 53.95 | 53.95 | 52.25 | 52.25 | 52.25 | -0.75 (-1.42%) | 700 |
| 28 Nov 2005 | INR | 52 | 53 | 52 | 53 | 53 | +2 (+3.92%) | 6,150 |
| 25 Nov 2005 | INR | 52.3 | 52.5 | 50.5 | 51 | 51 | +1 (+2%) | 3,325 |
| 24 Nov 2005 | INR | 53 | 53 | 49 | 50 | 50 | -1.5 (-2.91%) | 750 |
| 23 Nov 2005 | INR | 52 | 52.5 | 51.5 | 51.5 | 51.5 | +0.5 (+0.98%) | 2,100 |
| 22 Nov 2005 | INR | 52 | 52 | 51 | 51 | 51 | -1.95 (-3.68%) | 1,100 |
| 21 Nov 2005 | INR | 52 | 53 | 51.5 | 52.95 | 52.95 | -0.45 (-0.84%) | 2,400 |
| 18 Nov 2005 | INR | 54.5 | 54.5 | 51.3 | 53.4 | 53.4 | +1.4 (+2.69%) | 2,500 |
| 17 Nov 2005 | INR | 48 | 52 | 48 | 52 | 52 | +1.75 (+3.48%) | 1,750 |
