| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2005 | INR | 90.5 | 93.9 | 90.5 | 91.65 | 91.65 | +1.1 (+1.21%) | 60,849 |
| 29 Dec 2005 | INR | 92 | 92 | 90.1 | 90.55 | 90.55 | +0.75 (+0.84%) | 32,632 |
| 28 Dec 2005 | INR | 90 | 92.9 | 89 | 89.8 | 89.8 | 0.0 (0.0%) | 47,659 |
| 27 Dec 2005 | INR | 89 | 91.15 | 88.3 | 89.8 | 89.8 | +1.25 (+1.41%) | 25,519 |
| 26 Dec 2005 | INR | 92.4 | 92.4 | 88.1 | 88.55 | 88.55 | -2.1 (-2.32%) | 29,461 |
| 23 Dec 2005 | INR | 92.5 | 94.25 | 90.1 | 90.65 | 90.65 | -2.45 (-2.63%) | 54,104 |
| 22 Dec 2005 | INR | 93.55 | 95.75 | 91.5 | 93.1 | 93.1 | +1.8 (+1.97%) | 94,481 |
| 21 Dec 2005 | INR | 92.9 | 93.05 | 90.6 | 91.3 | 91.3 | +0.15 (+0.16%) | 44,760 |
| 20 Dec 2005 | INR | 93 | 93.45 | 90.8 | 91.15 | 91.15 | -2.05 (-2.20%) | 46,459 |
| 19 Dec 2005 | INR | 94.2 | 95.5 | 92.6 | 93.2 | 93.2 | +0.25 (+0.27%) | 80,972 |
| 16 Dec 2005 | INR | 91 | 96.65 | 91 | 92.95 | 92.95 | +2 (+2.20%) | 174,283 |
| 15 Dec 2005 | INR | 95.4 | 95.4 | 90.1 | 90.95 | 90.95 | -2.6 (-2.78%) | 83,357 |
| 14 Dec 2005 | INR | 96.8 | 97.4 | 92.5 | 93.55 | 93.55 | -2.35 (-2.45%) | 55,473 |
| 13 Dec 2005 | INR | 98.5 | 99 | 95.2 | 95.9 | 95.9 | -2.5 (-2.54%) | 95,428 |
| 12 Dec 2005 | INR | 98.8 | 101.7 | 96.35 | 98.4 | 98.4 | -0.5 (-0.51%) | 324,144 |
| 9 Dec 2005 | INR | 90.4 | 102.65 | 89.7 | 98.9 | 98.9 | +9.2 (+10.26%) | 873,569 |
| 8 Dec 2005 | INR | 88.85 | 91.5 | 88 | 89.7 | 89.7 | +2.35 (+2.69%) | 102,921 |
| 7 Dec 2005 | INR | 89.75 | 89.75 | 87.1 | 87.35 | 87.35 | -1.1 (-1.24%) | 39,164 |
| 6 Dec 2005 | INR | 90 | 91.4 | 87.7 | 88.45 | 88.45 | 0.0 (0.0%) | 121,822 |
| 5 Dec 2005 | INR | 88.8 | 91.9 | 87.15 | 88.45 | 88.45 | +0.05 (+0.06%) | 134,594 |
| 2 Dec 2005 | INR | 89.55 | 90.45 | 88 | 88.4 | 88.4 | -0.4 (-0.45%) | 40,125 |
| 1 Dec 2005 | INR | 89 | 91 | 88.15 | 88.8 | 88.8 | +0.3 (+0.34%) | 27,497 |
| 30 Nov 2005 | INR | 90.2 | 92.55 | 88 | 88.5 | 88.5 | -1.35 (-1.50%) | 105,833 |
| 29 Nov 2005 | INR | 91.45 | 92.75 | 89.55 | 89.85 | 89.85 | -1.1 (-1.21%) | 91,543 |
| 28 Nov 2005 | INR | 91.85 | 94.7 | 90.5 | 90.95 | 90.95 | +2.85 (+3.23%) | 152,015 |
| 25 Nov 2005 | INR | 89.7 | 91 | 87.7 | 88.1 | 88.1 | +0.3 (+0.34%) | 50,464 |
| 24 Nov 2005 | INR | 89 | 89.8 | 87.5 | 87.8 | 87.8 | -0.5 (-0.57%) | 27,404 |
| 23 Nov 2005 | INR | 92 | 92 | 88 | 88.3 | 88.3 | -1.15 (-1.29%) | 45,185 |
| 22 Nov 2005 | INR | 91 | 91 | 89.15 | 89.45 | 89.45 | -1.4 (-1.54%) | 25,088 |
| 21 Nov 2005 | INR | 93 | 93.65 | 90.85 | 90.85 | 90.85 | -1.7 (-1.84%) | 24,446 |
