| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2005 | INR | 53.5 | 54.2 | 51.19 | 51.865 | 5.0218 | -1.5 (-2.81%) | 3,949,180 |
| 20 Dec 2005 | INR | 54.4 | 57.1 | 52.82 | 53.365 | 5.1671 | -1.04 (-1.91%) | 9,099,420 |
| 19 Dec 2005 | INR | 48 | 56.815 | 47.7 | 54.405 | 5.2678 | +6.765 (+14.20%) | 19,235,480 |
| 16 Dec 2005 | INR | 46 | 48.055 | 45.025 | 47.64 | 4.6128 | +2.175 (+4.78%) | 8,113,560 |
| 15 Dec 2005 | INR | 41.315 | 46.4 | 41.315 | 45.465 | 4.4022 | +4.03 (+9.73%) | 7,738,470 |
| 14 Dec 2005 | INR | 43.445 | 43.62 | 41.2 | 41.435 | 4.012 | -1.685 (-3.91%) | 2,020,780 |
| 13 Dec 2005 | INR | 38.745 | 43.77 | 38.7 | 43.12 | 4.1751 | +4.485 (+11.61%) | 7,176,770 |
| 12 Dec 2005 | INR | 38.89 | 39.45 | 38.005 | 38.635 | 3.7408 | -0.09 (-0.23%) | 1,088,950 |
| 9 Dec 2005 | INR | 37.995 | 40.45 | 37.57 | 38.725 | 3.7496 | +1.215 (+3.24%) | 3,024,990 |
| 8 Dec 2005 | INR | 36.9 | 37.915 | 36.9 | 37.51 | 3.6319 | +0.42 (+1.13%) | 1,024,420 |
| 7 Dec 2005 | INR | 36.5 | 37.52 | 36.5 | 37.09 | 3.5913 | +0.435 (+1.19%) | 991,340 |
| 6 Dec 2005 | INR | 36.67 | 37.79 | 35.7 | 36.655 | 3.5491 | -0.035 (-0.10%) | 2,061,120 |
| 5 Dec 2005 | INR | 35 | 37.695 | 35 | 36.69 | 3.5525 | -0.69 (-1.85%) | 3,047,000 |
| 2 Dec 2005 | INR | 39.54 | 40.145 | 37.055 | 37.38 | 3.6193 | -1.79 (-4.57%) | 3,905,680 |
| 1 Dec 2005 | INR | 37.155 | 39.645 | 37.155 | 39.17 | 3.7927 | +2.03 (+5.47%) | 11,051,430 |
| 30 Nov 2005 | INR | 34.095 | 37.7 | 34 | 37.14 | 3.5961 | +3.23 (+9.53%) | 10,803,270 |
| 29 Nov 2005 | INR | 31.8 | 34.4 | 31.2 | 33.91 | 3.2833 | +2.24 (+7.07%) | 7,661,730 |
| 28 Nov 2005 | INR | 32.6 | 32.895 | 31.4 | 31.67 | 3.0665 | -0.785 (-2.42%) | 1,372,320 |
| 25 Nov 2005 | INR | 30.565 | 33 | 30.4 | 32.455 | 3.1425 | +1.99 (+6.53%) | 4,828,830 |
| 24 Nov 2005 | INR | 31.665 | 32.335 | 30.165 | 30.465 | 2.9498 | -1.335 (-4.20%) | 3,305,390 |
| 23 Nov 2005 | INR | 30.87 | 32.095 | 30.515 | 31.8 | 3.079 | +1.025 (+3.33%) | 8,375,650 |
| 22 Nov 2005 | INR | 28.8 | 31.1 | 28.62 | 30.775 | 2.9798 | +2.375 (+8.36%) | 6,598,360 |
| 21 Nov 2005 | INR | 29.5 | 29.685 | 28.4 | 28.4 | 2.7498 | -0.6 (-2.07%) | 554,530 |
| 18 Nov 2005 | INR | 29.7 | 30 | 28.8 | 29 | 2.8079 | -0.43 (-1.46%) | 1,489,820 |
| 17 Nov 2005 | INR | 29 | 30.35 | 28.75 | 29.43 | 2.8496 | +0.685 (+2.38%) | 3,720,400 |
| 16 Nov 2005 | INR | 28.17 | 29.64 | 27.855 | 28.745 | 2.7832 | +0.625 (+2.22%) | 2,578,480 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 28.12 | 2.7227 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 29.995 | 29.995 | 27.725 | 28.12 | 2.7227 | -1.535 (-5.18%) | 1,568,390 |
| 11 Nov 2005 | INR | 30.4 | 31.925 | 29.065 | 29.655 | 2.8714 | -0.55 (-1.82%) | 11,427,570 |
| 10 Nov 2005 | INR | 26.8 | 31.56 | 26.525 | 30.205 | 2.9246 | +3.41 (+12.73%) | 16,579,570 |
