| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2005 | INR | 91 | 95 | 90 | 91 | 91 | -0.75 (-0.82%) | 3,998 |
| 29 Dec 2005 | INR | 92 | 94.9 | 89.5 | 91.75 | 91.75 | +0.95 (+1.05%) | 17,538 |
| 28 Dec 2005 | INR | 86.75 | 90.8 | 86.75 | 90.8 | 90.8 | +4.3 (+4.97%) | 9,248 |
| 27 Dec 2005 | INR | 92.6 | 92.6 | 86.25 | 86.5 | 86.5 | -1.7 (-1.93%) | 22,737 |
| 26 Dec 2005 | INR | 87.9 | 88.2 | 87.9 | 88.2 | 88.2 | +4.2 (+5%) | 29,211 |
| 23 Dec 2005 | INR | 80.95 | 84 | 79.3 | 84 | 84 | +4.1 (+5.13%) | 20,591 |
| 22 Dec 2005 | INR | 77.3 | 81.1 | 75.7 | 79.9 | 79.9 | +0.4 (+0.50%) | 25,239 |
| 21 Dec 2005 | INR | 82.5 | 82.55 | 79 | 79.5 | 79.5 | +0.5 (+0.63%) | 5,955 |
| 20 Dec 2005 | INR | 80.2 | 80.2 | 78.25 | 79 | 79 | -3.5 (-4.24%) | 5,798 |
| 19 Dec 2005 | INR | 85 | 86.85 | 82.1 | 82.5 | 82.5 | -0.25 (-0.30%) | 2,326 |
| 16 Dec 2005 | INR | 84 | 84 | 82.5 | 82.75 | 82.75 | -0.5 (-0.60%) | 530 |
| 15 Dec 2005 | INR | 85.1 | 86.55 | 83.25 | 83.25 | 83.25 | -1.8 (-2.12%) | 2,140 |
| 14 Dec 2005 | INR | 88.75 | 88.8 | 84.3 | 85.05 | 85.05 | -3.95 (-4.44%) | 13,559 |
| 13 Dec 2005 | INR | 85.65 | 89 | 84.75 | 89 | 89 | +2.9 (+3.37%) | 23,066 |
| 12 Dec 2005 | INR | 86.5 | 88 | 85.25 | 86.1 | 86.1 | -0.15 (-0.17%) | 2,620 |
| 9 Dec 2005 | INR | 86 | 88 | 86 | 86.25 | 86.25 | +1.65 (+1.95%) | 3,214 |
| 8 Dec 2005 | INR | 84.4 | 86.9 | 84.3 | 84.6 | 84.6 | -0.4 (-0.47%) | 2,133 |
| 7 Dec 2005 | INR | 88.9 | 89 | 84.9 | 85 | 85 | -2.8 (-3.19%) | 5,898 |
| 6 Dec 2005 | INR | 87 | 87.8 | 84.25 | 87.8 | 87.8 | -0.2 (-0.23%) | 1,916 |
| 5 Dec 2005 | INR | 85.5 | 90.85 | 85.5 | 88 | 88 | -1 (-1.12%) | 9,576 |
| 2 Dec 2005 | INR | 93 | 93.9 | 89 | 89 | 89 | -0.5 (-0.56%) | 3,737 |
| 1 Dec 2005 | INR | 95.5 | 95.5 | 89.35 | 89.5 | 89.5 | -4.5 (-4.79%) | 3,831 |
| 30 Nov 2005 | INR | 94 | 94 | 93.5 | 94 | 94 | -1.45 (-1.52%) | 3,123 |
| 29 Nov 2005 | INR | 98 | 98.1 | 94.45 | 95.45 | 95.45 | -3.95 (-3.97%) | 2,806 |
| 28 Nov 2005 | INR | 95.5 | 102.9 | 95.5 | 99.4 | 99.4 | +4.4 (+4.63%) | 14,972 |
| 25 Nov 2005 | INR | 96.25 | 97.45 | 95 | 95 | 95 | -0.4 (-0.42%) | 2,693 |
| 24 Nov 2005 | INR | 98 | 98 | 95.4 | 95.4 | 95.4 | -2.6 (-2.65%) | 1,384 |
| 23 Nov 2005 | INR | 96.4 | 98 | 95.2 | 98 | 98 | +1.5 (+1.55%) | 3,886 |
| 22 Nov 2005 | INR | 103.1 | 104 | 95.05 | 96.5 | 96.5 | -2.95 (-2.97%) | 11,293 |
| 21 Nov 2005 | INR | 98.6 | 99.45 | 98.6 | 99.45 | 99.45 | +4.7 (+4.96%) | 16,822 |
