| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2005 | INR | 190 | 191.45 | 183.5 | 185.5 | 185.5 | -2.35 (-1.25%) | 1,599,845 |
| 27 Dec 2005 | INR | 172 | 188.3 | 170 | 187.85 | 187.85 | +16.65 (+9.73%) | 2,302,020 |
| 26 Dec 2005 | INR | 178.7 | 178.7 | 169.15 | 171.2 | 171.2 | -6.65 (-3.74%) | 384,169 |
| 23 Dec 2005 | INR | 170 | 179.8 | 169 | 177.85 | 177.85 | +8.7 (+5.14%) | 1,001,108 |
| 22 Dec 2005 | INR | 163 | 173.25 | 163 | 169.15 | 169.15 | +8.8 (+5.49%) | 825,203 |
| 21 Dec 2005 | INR | 161 | 164 | 159 | 160.35 | 160.35 | +0.5 (+0.31%) | 309,032 |
| 20 Dec 2005 | INR | 162 | 162.65 | 158.65 | 159.85 | 159.85 | -1.85 (-1.14%) | 245,634 |
| 19 Dec 2005 | INR | 158.85 | 163.7 | 158.5 | 161.7 | 161.7 | +4.25 (+2.70%) | 680,332 |
| 16 Dec 2005 | INR | 150 | 159.3 | 149.15 | 157.45 | 157.45 | +9 (+6.06%) | 958,256 |
| 15 Dec 2005 | INR | 150.45 | 153.15 | 147 | 148.45 | 148.45 | +0.15 (+0.10%) | 224,318 |
| 14 Dec 2005 | INR | 152 | 152.45 | 147.55 | 148.3 | 148.3 | -2.85 (-1.89%) | 186,391 |
| 13 Dec 2005 | INR | 153 | 153.95 | 150.3 | 151.15 | 151.15 | -1.2 (-0.79%) | 184,300 |
| 12 Dec 2005 | INR | 150 | 155.35 | 149.3 | 152.35 | 152.35 | +3.65 (+2.45%) | 423,478 |
| 9 Dec 2005 | INR | 147.9 | 151.45 | 147.55 | 148.7 | 148.7 | +1.35 (+0.92%) | 247,443 |
| 8 Dec 2005 | INR | 148.9 | 149 | 146.6 | 147.35 | 147.35 | -0.85 (-0.57%) | 163,478 |
| 7 Dec 2005 | INR | 150 | 150.95 | 146.6 | 148.2 | 148.2 | -1.25 (-0.84%) | 374,994 |
| 6 Dec 2005 | INR | 148.35 | 152.3 | 147 | 149.45 | 149.45 | +0.2 (+0.13%) | 854,370 |
| 5 Dec 2005 | INR | 142 | 150.7 | 141.3 | 149.25 | 149.25 | +10.1 (+7.26%) | 1,190,330 |
| 2 Dec 2005 | INR | 142.7 | 144.1 | 138.25 | 139.15 | 139.15 | -3.1 (-2.18%) | 271,029 |
| 1 Dec 2005 | INR | 140.1 | 143.2 | 139.8 | 142.25 | 142.25 | +2.4 (+1.72%) | 412,284 |
| 30 Nov 2005 | INR | 139.8 | 146 | 139 | 139.85 | 139.85 | +2.55 (+1.86%) | 927,693 |
| 29 Nov 2005 | INR | 136.05 | 139 | 132.45 | 137.3 | 137.3 | +1.45 (+1.07%) | 230,469 |
| 28 Nov 2005 | INR | 136.65 | 138.8 | 135.15 | 135.85 | 135.85 | +0.55 (+0.41%) | 166,178 |
| 25 Nov 2005 | INR | 132.45 | 137.4 | 132 | 135.3 | 135.3 | +5.05 (+3.88%) | 504,864 |
| 24 Nov 2005 | INR | 131.3 | 131.75 | 129.6 | 130.25 | 130.25 | +0.35 (+0.27%) | 65,081 |
| 23 Nov 2005 | INR | 128.1 | 131.9 | 128.1 | 129.9 | 129.9 | +1.85 (+1.44%) | 92,096 |
| 22 Nov 2005 | INR | 128.3 | 135 | 127.2 | 128.05 | 128.05 | -1.55 (-1.20%) | 175,412 |
| 21 Nov 2005 | INR | 133 | 133.4 | 129.05 | 129.6 | 129.6 | -2.7 (-2.04%) | 70,204 |
| 18 Nov 2005 | INR | 133 | 135.5 | 131.1 | 132.3 | 132.3 | +0.2 (+0.15%) | 127,737 |
| 17 Nov 2005 | INR | 135 | 135 | 131.55 | 132.1 | 132.1 | -2.25 (-1.67%) | 114,379 |
