| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2005 | INR | 0.9 | 0.92 | 0.84 | 0.89 | 0.89 | +0.01 (+1.14%) | 84,201 |
| 28 Dec 2005 | INR | 0.92 | 0.96 | 0.88 | 0.88 | 0.88 | -0.04 (-4.35%) | 43,602 |
| 27 Dec 2005 | INR | 0.96 | 0.96 | 0.89 | 0.92 | 0.92 | -0.01 (-1.08%) | 14,900 |
| 26 Dec 2005 | INR | 0.96 | 0.96 | 0.9 | 0.93 | 0.93 | 0.0 (0.0%) | 65,272 |
| 23 Dec 2005 | INR | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -0.04 (-4.12%) | 112,955 |
| 22 Dec 2005 | INR | 0.95 | 1 | 0.95 | 0.97 | 0.97 | 0.0 (0.0%) | 98,551 |
| 21 Dec 2005 | INR | 1 | 1.01 | 0.94 | 0.97 | 0.97 | 0.0 (0.0%) | 71,600 |
| 20 Dec 2005 | INR | 0.94 | 0.99 | 0.93 | 0.97 | 0.97 | 0.0 (0.0%) | 30,749 |
| 19 Dec 2005 | INR | 1.04 | 1.05 | 0.96 | 0.97 | 0.97 | -0.01 (-1.02%) | 40,863 |
| 16 Dec 2005 | INR | 1.05 | 1.05 | 0.98 | 0.98 | 0.98 | -0.05 (-4.85%) | 46,500 |
| 15 Dec 2005 | INR | 1 | 1.03 | 0.99 | 1.03 | 1.03 | +0.03 (+3%) | 62,400 |
| 14 Dec 2005 | INR | 1.06 | 1.06 | 0.99 | 1 | 1 | -0.02 (-1.96%) | 56,200 |
| 13 Dec 2005 | INR | 1.01 | 1.06 | 1 | 1.02 | 1.02 | -0.05 (-4.67%) | 25,200 |
| 12 Dec 2005 | INR | 0.99 | 1.07 | 0.99 | 1.07 | 1.07 | +0.06 (+5.94%) | 64,400 |
| 9 Dec 2005 | INR | 1.08 | 1.08 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 100,000 |
| 8 Dec 2005 | INR | 1.01 | 1.11 | 1.01 | 1.01 | 1.01 | -0.05 (-4.72%) | 89,200 |
| 7 Dec 2005 | INR | 1.1 | 1.15 | 1.06 | 1.06 | 1.06 | -0.05 (-4.50%) | 27,700 |
| 6 Dec 2005 | INR | 1.1 | 1.17 | 1.1 | 1.11 | 1.11 | -0.02 (-1.77%) | 11,700 |
| 5 Dec 2005 | INR | 1.13 | 1.22 | 1.13 | 1.13 | 1.13 | -0.05 (-4.24%) | 41,003 |
| 2 Dec 2005 | INR | 1.11 | 1.18 | 1.11 | 1.18 | 1.18 | +0.05 (+4.42%) | 51,000 |
| 1 Dec 2005 | INR | 1.11 | 1.16 | 1.1 | 1.13 | 1.13 | -0.01 (-0.88%) | 58,900 |
| 30 Nov 2005 | INR | 1.12 | 1.2 | 1.1 | 1.14 | 1.14 | -0.01 (-0.87%) | 61,607 |
| 29 Nov 2005 | INR | 1.15 | 1.24 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 43,801 |
| 28 Nov 2005 | INR | 1.12 | 1.21 | 1.12 | 1.16 | 1.16 | -0.03 (-2.52%) | 80,800 |
| 25 Nov 2005 | INR | 1.15 | 1.21 | 1.11 | 1.19 | 1.19 | +0.04 (+3.48%) | 87,892 |
| 24 Nov 2005 | INR | 1.16 | 1.23 | 1.15 | 1.15 | 1.15 | -0.06 (-4.96%) | 71,123 |
| 23 Nov 2005 | INR | 1.27 | 1.32 | 1.21 | 1.21 | 1.21 | -0.06 (-4.72%) | 40,850 |
| 22 Nov 2005 | INR | 1.27 | 1.35 | 1.27 | 1.27 | 1.27 | -0.07 (-5.22%) | 31,400 |
| 21 Nov 2005 | INR | 1.32 | 1.38 | 1.26 | 1.34 | 1.34 | +0.02 (+1.52%) | 62,178 |
| 18 Nov 2005 | INR | 1.43 | 1.43 | 1.32 | 1.32 | 1.32 | -0.06 (-4.35%) | 166,001 |
