| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2005 | INR | 160.05 | 165.2 | 158.9 | 161.3 | 32.26 | +1.6 (+1.00%) | 4,551,135 |
| 27 Dec 2005 | INR | 154.5 | 163.8 | 152.8 | 159.7 | 31.94 | +6.2 (+4.04%) | 7,092,975 |
| 26 Dec 2005 | INR | 155 | 161.7 | 151.75 | 153.5 | 30.7 | -1.05 (-0.68%) | 6,242,945 |
| 23 Dec 2005 | INR | 143.7 | 160 | 143.7 | 154.55 | 30.91 | +12.45 (+8.76%) | 8,758,720 |
| 22 Dec 2005 | INR | 144.85 | 145.25 | 140.1 | 142.1 | 28.42 | -2 (-1.39%) | 1,123,620 |
| 21 Dec 2005 | INR | 137 | 149.4 | 135 | 144.1 | 28.82 | +12 (+9.08%) | 4,892,830 |
| 20 Dec 2005 | INR | 137.3 | 137.85 | 131.65 | 132.1 | 26.42 | -4.2 (-3.08%) | 338,045 |
| 19 Dec 2005 | INR | 139.8 | 142.45 | 136 | 136.3 | 27.26 | -2.3 (-1.66%) | 796,040 |
| 16 Dec 2005 | INR | 136.5 | 142.5 | 135.05 | 138.6 | 27.72 | +1.85 (+1.35%) | 788,595 |
| 15 Dec 2005 | INR | 137.4 | 140.4 | 135.05 | 136.75 | 27.35 | +0.75 (+0.55%) | 541,140 |
| 14 Dec 2005 | INR | 138.65 | 140.65 | 132.2 | 136 | 27.2 | -1.4 (-1.02%) | 700,420 |
| 13 Dec 2005 | INR | 139.5 | 140.95 | 136.5 | 137.4 | 27.48 | -1.45 (-1.04%) | 337,760 |
| 12 Dec 2005 | INR | 144 | 144.5 | 137.05 | 138.85 | 27.77 | -4.25 (-2.97%) | 481,310 |
| 9 Dec 2005 | INR | 145.8 | 145.9 | 142.4 | 143.1 | 28.62 | -1.6 (-1.11%) | 402,155 |
| 8 Dec 2005 | INR | 144.45 | 147 | 143.2 | 144.7 | 28.94 | +1.5 (+1.05%) | 554,360 |
| 7 Dec 2005 | INR | 146.8 | 148.4 | 142 | 143.2 | 28.64 | -4.15 (-2.82%) | 627,900 |
| 6 Dec 2005 | INR | 149.5 | 149.5 | 144.9 | 147.35 | 29.47 | -1.2 (-0.81%) | 829,620 |
| 5 Dec 2005 | INR | 142.9 | 153.8 | 140.6 | 148.55 | 29.71 | +5.15 (+3.59%) | 2,738,070 |
| 2 Dec 2005 | INR | 141.6 | 144.5 | 140.5 | 143.4 | 28.68 | +2.75 (+1.96%) | 2,096,500 |
| 1 Dec 2005 | INR | 140.7 | 141.5 | 138.6 | 140.65 | 28.13 | +1.75 (+1.26%) | 466,680 |
| 30 Nov 2005 | INR | 140.3 | 144.9 | 138.1 | 138.9 | 27.78 | -2.35 (-1.66%) | 870,730 |
| 29 Nov 2005 | INR | 140 | 144.5 | 137.15 | 141.25 | 28.25 | -0.3 (-0.21%) | 1,334,980 |
| 28 Nov 2005 | INR | 146.5 | 149 | 140.4 | 141.55 | 28.31 | -2.45 (-1.70%) | 1,211,725 |
| 25 Nov 2005 | INR | 134.8 | 145.9 | 134 | 144 | 28.8 | +10.7 (+8.03%) | 3,901,490 |
| 24 Nov 2005 | INR | 134.8 | 138.35 | 132.05 | 133.3 | 26.66 | -0.1 (-0.07%) | 1,999,965 |
| 23 Nov 2005 | INR | 134 | 135.3 | 132.65 | 133.4 | 26.68 | +0.45 (+0.34%) | 354,235 |
| 22 Nov 2005 | INR | 133 | 137.2 | 132.1 | 132.95 | 26.59 | -1.25 (-0.93%) | 805,585 |
| 21 Nov 2005 | INR | 132.3 | 139.4 | 132.3 | 134.2 | 26.84 | -0.45 (-0.33%) | 892,745 |
| 18 Nov 2005 | INR | 139.55 | 140.9 | 133.15 | 134.65 | 26.93 | -3.75 (-2.71%) | 1,004,915 |
| 17 Nov 2005 | INR | 138.9 | 141.9 | 135 | 138.4 | 27.68 | +0.8 (+0.58%) | 2,353,095 |
