| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2005 | INR | 94 | 96.5 | 92.1 | 94.1 | 18.82 | +0.25 (+0.27%) | 47,972 |
| 15 Dec 2005 | INR | 93.5 | 97.9 | 85 | 93.85 | 18.77 | +0.55 (+0.59%) | 105,184 |
| 14 Dec 2005 | INR | 94.95 | 96 | 92.55 | 93.3 | 18.66 | -1.65 (-1.74%) | 42,800 |
| 13 Dec 2005 | INR | 97 | 99.2 | 93 | 94.95 | 18.99 | -1.45 (-1.50%) | 119,140 |
| 12 Dec 2005 | INR | 92.9 | 98.95 | 92.3 | 96.4 | 19.28 | +4.4 (+4.78%) | 364,867 |
| 9 Dec 2005 | INR | 85 | 95.65 | 85 | 92 | 18.4 | +8 (+9.52%) | 214,693 |
| 8 Dec 2005 | INR | 86 | 86.9 | 83.5 | 84 | 16.8 | -2 (-2.33%) | 21,346 |
| 7 Dec 2005 | INR | 85.5 | 87 | 85.5 | 86 | 17.2 | +1.25 (+1.47%) | 13,665 |
| 6 Dec 2005 | INR | 86.35 | 86.5 | 84.15 | 84.75 | 16.95 | -0.85 (-0.99%) | 29,047 |
| 5 Dec 2005 | INR | 85.65 | 88.5 | 84.3 | 85.6 | 17.12 | +1.55 (+1.84%) | 54,834 |
| 2 Dec 2005 | INR | 84.7 | 85.9 | 83 | 84.05 | 16.81 | +2.25 (+2.75%) | 22,813 |
| 1 Dec 2005 | INR | 82.9 | 83.5 | 81 | 81.8 | 16.36 | +0.5 (+0.62%) | 8,942 |
| 30 Nov 2005 | INR | 84 | 84.7 | 81.25 | 81.3 | 16.26 | -2.75 (-3.27%) | 21,119 |
| 29 Nov 2005 | INR | 86 | 86.9 | 83.05 | 84.05 | 16.81 | -2.55 (-2.94%) | 10,857 |
| 28 Nov 2005 | INR | 86.9 | 89.4 | 85.5 | 86.6 | 17.32 | +3.05 (+3.65%) | 27,794 |
| 25 Nov 2005 | INR | 84 | 85.45 | 83 | 83.55 | 16.71 | +0.45 (+0.54%) | 12,019 |
| 24 Nov 2005 | INR | 83.9 | 84.5 | 82.8 | 83.1 | 16.62 | -0.15 (-0.18%) | 10,983 |
| 23 Nov 2005 | INR | 82.3 | 86.45 | 82.3 | 83.25 | 16.65 | +0.45 (+0.54%) | 13,236 |
| 22 Nov 2005 | INR | 84 | 84.65 | 82.65 | 82.8 | 16.56 | -2.15 (-2.53%) | 13,773 |
| 21 Nov 2005 | INR | 87 | 88.35 | 84.35 | 84.95 | 16.99 | -1.8 (-2.07%) | 9,454 |
| 18 Nov 2005 | INR | 87.9 | 88.35 | 85.5 | 86.75 | 17.35 | +0.25 (+0.29%) | 19,312 |
| 17 Nov 2005 | INR | 84.35 | 90.5 | 84.35 | 86.5 | 17.3 | +1.9 (+2.25%) | 80,264 |
| 16 Nov 2005 | INR | 85.55 | 86.5 | 84.4 | 84.6 | 16.92 | -2.7 (-3.09%) | 18,360 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 87.3 | 17.46 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 83 | 88 | 83 | 87.3 | 17.46 | +4.8 (+5.82%) | 53,550 |
| 11 Nov 2005 | INR | 82.25 | 83.4 | 81.05 | 82.5 | 16.5 | +2.5 (+3.13%) | 20,796 |
| 10 Nov 2005 | INR | 81.4 | 81.4 | 79.5 | 80 | 16 | -0.25 (-0.31%) | 14,649 |
| 9 Nov 2005 | INR | 82.85 | 83.25 | 79 | 80.25 | 16.05 | -0.95 (-1.17%) | 9,483 |
| 8 Nov 2005 | INR | 81 | 83.95 | 80.2 | 81.2 | 16.24 | +0.7 (+0.87%) | 21,901 |
| 7 Nov 2005 | INR | 77.1 | 81.4 | 77.1 | 80.5 | 16.1 | +2.45 (+3.14%) | 29,320 |
