| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2005 | INR | 142.95 | 143.9 | 141.75 | 142.35 | 142.35 | +0.05 (+0.04%) | 38,581 |
| 16 Dec 2005 | INR | 141.8 | 145 | 140.3 | 142.3 | 142.3 | +2 (+1.43%) | 72,016 |
| 15 Dec 2005 | INR | 142.95 | 145.1 | 140 | 140.3 | 140.3 | -2.55 (-1.79%) | 81,956 |
| 14 Dec 2005 | INR | 141.3 | 147.8 | 139.25 | 142.85 | 142.85 | +3 (+2.15%) | 246,162 |
| 13 Dec 2005 | INR | 140 | 141.4 | 138.35 | 139.85 | 139.85 | +1.45 (+1.05%) | 30,626 |
| 12 Dec 2005 | INR | 141 | 142.65 | 138 | 138.4 | 138.4 | -2.15 (-1.53%) | 31,038 |
| 9 Dec 2005 | INR | 142 | 142.8 | 140.05 | 140.55 | 140.55 | -0.45 (-0.32%) | 29,909 |
| 8 Dec 2005 | INR | 140.95 | 144 | 139.75 | 141 | 141 | +1.15 (+0.82%) | 72,312 |
| 7 Dec 2005 | INR | 139.5 | 141.9 | 139.1 | 139.85 | 139.85 | +1 (+0.72%) | 42,485 |
| 6 Dec 2005 | INR | 139.9 | 143.9 | 137.5 | 138.85 | 138.85 | +0.7 (+0.51%) | 59,742 |
| 5 Dec 2005 | INR | 139.95 | 141 | 137.55 | 138.15 | 138.15 | -0.5 (-0.36%) | 41,151 |
| 2 Dec 2005 | INR | 139.4 | 140.75 | 138 | 138.65 | 138.65 | -0.1 (-0.07%) | 66,270 |
| 1 Dec 2005 | INR | 138 | 139.5 | 136 | 138.75 | 138.75 | +3.05 (+2.25%) | 48,726 |
| 30 Nov 2005 | INR | 139 | 139.85 | 135 | 135.7 | 135.7 | -1.75 (-1.27%) | 34,126 |
| 29 Nov 2005 | INR | 140 | 140 | 136.2 | 137.45 | 137.45 | -2.5 (-1.79%) | 61,714 |
| 28 Nov 2005 | INR | 146.45 | 146.95 | 139.1 | 139.95 | 139.95 | +3.85 (+2.83%) | 128,112 |
| 25 Nov 2005 | INR | 140.95 | 140.95 | 135.15 | 136.1 | 136.1 | -3.7 (-2.65%) | 262,247 |
| 24 Nov 2005 | INR | 134 | 146 | 134 | 139.8 | 139.8 | +5.8 (+4.33%) | 168,086 |
| 23 Nov 2005 | INR | 133.9 | 137 | 132.5 | 134 | 134 | +2.05 (+1.55%) | 21,560 |
| 22 Nov 2005 | INR | 132.5 | 134.5 | 131.65 | 131.95 | 131.95 | -0.8 (-0.60%) | 9,210 |
| 21 Nov 2005 | INR | 135.4 | 136 | 131.5 | 132.75 | 132.75 | -2.4 (-1.78%) | 11,103 |
| 18 Nov 2005 | INR | 136 | 137.8 | 134.5 | 135.15 | 135.15 | -1.2 (-0.88%) | 14,634 |
| 17 Nov 2005 | INR | 138 | 138 | 135 | 136.35 | 136.35 | -1.55 (-1.12%) | 10,633 |
| 16 Nov 2005 | INR | 138.9 | 138.9 | 136.25 | 137.9 | 137.9 | +0.65 (+0.47%) | 14,343 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 137.25 | 137.25 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 137 | 140 | 135 | 137.25 | 137.25 | +1.65 (+1.22%) | 45,477 |
| 11 Nov 2005 | INR | 134.6 | 135.9 | 132.55 | 135.6 | 135.6 | +2.8 (+2.11%) | 18,217 |
| 10 Nov 2005 | INR | 134.5 | 135 | 132.05 | 132.8 | 132.8 | -0.35 (-0.26%) | 8,941 |
| 9 Nov 2005 | INR | 134.9 | 137 | 132.25 | 133.15 | 133.15 | -0.25 (-0.19%) | 20,645 |
| 8 Nov 2005 | INR | 136.2 | 138.1 | 133 | 133.4 | 133.4 | 0.0 (0.0%) | 14,341 |
