| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2005 | INR | 191 | 194.1 | 180 | 181.5 | 181.5 | -8.85 (-4.65%) | 669,029 |
| 22 Dec 2005 | INR | 189 | 197.9 | 183.9 | 190.35 | 190.35 | +2.4 (+1.28%) | 867,923 |
| 21 Dec 2005 | INR | 194.5 | 195.5 | 185.95 | 187.95 | 187.95 | -5.15 (-2.67%) | 358,068 |
| 20 Dec 2005 | INR | 199.9 | 202.45 | 192.3 | 193.1 | 193.1 | -8.55 (-4.24%) | 356,547 |
| 19 Dec 2005 | INR | 198 | 203.9 | 195.1 | 201.65 | 201.65 | +5.7 (+2.91%) | 1,271,492 |
| 16 Dec 2005 | INR | 185 | 198.9 | 179.5 | 195.95 | 195.95 | +11.85 (+6.44%) | 2,713,759 |
| 15 Dec 2005 | INR | 174.5 | 189.9 | 174.5 | 184.1 | 184.1 | +10.05 (+5.77%) | 2,164,986 |
| 14 Dec 2005 | INR | 160.5 | 178 | 160.5 | 174.05 | 174.05 | +14.55 (+9.12%) | 1,606,338 |
| 13 Dec 2005 | INR | 157.25 | 161.5 | 157.25 | 159.5 | 159.5 | +3.3 (+2.11%) | 312,135 |
| 12 Dec 2005 | INR | 161 | 162 | 154.65 | 156.2 | 156.2 | -4.1 (-2.56%) | 1,494,578 |
| 9 Dec 2005 | INR | 158.5 | 162.5 | 157.6 | 160.3 | 160.3 | +2.4 (+1.52%) | 587,147 |
| 8 Dec 2005 | INR | 159.5 | 160 | 156.55 | 157.9 | 157.9 | 0.0 (0.0%) | 263,123 |
| 7 Dec 2005 | INR | 158.75 | 161.5 | 156.15 | 157.9 | 157.9 | -0.4 (-0.25%) | 645,960 |
| 6 Dec 2005 | INR | 163 | 163 | 156.55 | 158.3 | 158.3 | -4.3 (-2.64%) | 871,024 |
| 5 Dec 2005 | INR | 164.8 | 165.3 | 160.5 | 162.6 | 162.6 | -0.9 (-0.55%) | 500,569 |
| 2 Dec 2005 | INR | 164 | 167 | 162.6 | 163.5 | 163.5 | -2.1 (-1.27%) | 110,119 |
| 1 Dec 2005 | INR | 165 | 168 | 163.9 | 165.6 | 165.6 | +0.4 (+0.24%) | 115,611 |
| 30 Nov 2005 | INR | 162.5 | 166.5 | 162 | 165.2 | 165.2 | +1.45 (+0.89%) | 197,225 |
| 29 Nov 2005 | INR | 166.8 | 166.8 | 159.9 | 163.75 | 163.75 | -4.2 (-2.50%) | 229,294 |
| 28 Nov 2005 | INR | 167.3 | 169.7 | 166.5 | 167.95 | 167.95 | +1.05 (+0.63%) | 175,099 |
| 25 Nov 2005 | INR | 170.25 | 170.25 | 166 | 166.9 | 166.9 | -2.15 (-1.27%) | 273,240 |
| 24 Nov 2005 | INR | 172.85 | 173.5 | 168.1 | 169.05 | 169.05 | -2.3 (-1.34%) | 271,027 |
| 23 Nov 2005 | INR | 166.3 | 172.8 | 165.2 | 171.35 | 171.35 | +4.95 (+2.97%) | 640,424 |
| 22 Nov 2005 | INR | 171.2 | 171.9 | 164.55 | 166.4 | 166.4 | -4.05 (-2.38%) | 556,346 |
| 21 Nov 2005 | INR | 170.35 | 172.9 | 168.4 | 170.45 | 170.45 | +1.9 (+1.13%) | 798,303 |
| 18 Nov 2005 | INR | 175 | 178.7 | 167.1 | 168.55 | 168.55 | +3.25 (+1.97%) | 1,702,082 |
| 17 Nov 2005 | INR | 168.85 | 169.85 | 164.35 | 165.3 | 165.3 | -2.55 (-1.52%) | 433,639 |
| 16 Nov 2005 | INR | 165 | 171 | 164 | 167.85 | 167.85 | +3.1 (+1.88%) | 1,100,082 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 164.75 | 164.75 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 169.3 | 169.8 | 163.55 | 164.75 | 164.75 | -2.85 (-1.70%) | 678,307 |
