| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2005 | INR | 90.3 | 90.4 | 88.05 | 88.4 | 88.4 | -0.9 (-1.01%) | 208,951 |
| 15 Dec 2005 | INR | 92.5 | 93.45 | 88.3 | 89.3 | 89.3 | -2.85 (-3.09%) | 275,041 |
| 14 Dec 2005 | INR | 94.65 | 95.9 | 91 | 92.15 | 92.15 | -1.55 (-1.65%) | 356,246 |
| 13 Dec 2005 | INR | 95.9 | 96.55 | 93.25 | 93.7 | 93.7 | -1.6 (-1.68%) | 354,068 |
| 12 Dec 2005 | INR | 97.5 | 99 | 94.75 | 95.3 | 95.3 | -1.55 (-1.60%) | 773,770 |
| 9 Dec 2005 | INR | 99 | 101.25 | 96.2 | 96.85 | 96.85 | -1.55 (-1.58%) | 1,382,282 |
| 8 Dec 2005 | INR | 94 | 99.9 | 93.25 | 98.4 | 98.4 | +5.1 (+5.47%) | 3,512,087 |
| 7 Dec 2005 | INR | 93.35 | 96.1 | 92.8 | 93.3 | 93.3 | +0.6 (+0.65%) | 777,503 |
| 6 Dec 2005 | INR | 94.75 | 95.5 | 92.15 | 92.7 | 92.7 | -1.25 (-1.33%) | 946,920 |
| 5 Dec 2005 | INR | 97.5 | 97.85 | 93 | 93.95 | 93.95 | -2.35 (-2.44%) | 1,548,450 |
| 2 Dec 2005 | INR | 101.3 | 103 | 95.7 | 96.3 | 96.3 | -3.45 (-3.46%) | 2,920,786 |
| 1 Dec 2005 | INR | 98.5 | 104 | 98.2 | 99.75 | 99.75 | +1.85 (+1.89%) | 4,639,160 |
| 30 Nov 2005 | INR | 89.2 | 103.4 | 89 | 97.9 | 97.9 | +9.5 (+10.75%) | 8,447,146 |
| 29 Nov 2005 | INR | 89.7 | 94.15 | 86.3 | 88.4 | 88.4 | -2.4 (-2.64%) | 5,336,899 |
| 28 Nov 2005 | INR | 88 | 98.85 | 85.55 | 90.8 | 90.8 | +21.05 (+30.18%) | 8,814,403 |
| 25 Nov 2005 | INR | 68.9 | 71.6 | 68 | 69.75 | 69.75 | 0.0 (0.0%) | 1,798,912 |
