| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2005 | INR | 45.85 | 45.85 | 44.5 | 45.2 | 45.2 | -0.3 (-0.66%) | 87,008 |
| 26 Dec 2005 | INR | 46.5 | 47.95 | 45.05 | 45.5 | 45.5 | -0.6 (-1.30%) | 114,524 |
| 23 Dec 2005 | INR | 47 | 48.5 | 45.75 | 46.1 | 46.1 | -0.15 (-0.32%) | 91,968 |
| 22 Dec 2005 | INR | 46.55 | 47 | 46.15 | 46.25 | 46.25 | -0.6 (-1.28%) | 41,489 |
| 21 Dec 2005 | INR | 47.05 | 47.5 | 46.7 | 46.85 | 46.85 | +0.1 (+0.21%) | 87,880 |
| 20 Dec 2005 | INR | 46.9 | 47.55 | 45.9 | 46.75 | 46.75 | +0.25 (+0.54%) | 115,474 |
| 19 Dec 2005 | INR | 46.9 | 47 | 46.1 | 46.5 | 46.5 | +1 (+2.20%) | 56,422 |
| 16 Dec 2005 | INR | 46 | 46.6 | 45.1 | 45.5 | 45.5 | +0.2 (+0.44%) | 35,377 |
| 15 Dec 2005 | INR | 45.8 | 46.3 | 45.1 | 45.3 | 45.3 | -0.5 (-1.09%) | 27,443 |
| 14 Dec 2005 | INR | 46.5 | 46.65 | 45.55 | 45.8 | 45.8 | -0.3 (-0.65%) | 26,660 |
| 13 Dec 2005 | INR | 46 | 47 | 46 | 46.1 | 46.1 | +0.05 (+0.11%) | 38,648 |
| 12 Dec 2005 | INR | 47 | 47.9 | 45.9 | 46.05 | 46.05 | -0.55 (-1.18%) | 61,253 |
| 9 Dec 2005 | INR | 47 | 47.5 | 46.45 | 46.6 | 46.6 | -0.3 (-0.64%) | 72,886 |
| 8 Dec 2005 | INR | 48.1 | 48.15 | 46.5 | 46.9 | 46.9 | -0.9 (-1.88%) | 93,501 |
| 7 Dec 2005 | INR | 48 | 48.8 | 47 | 47.8 | 47.8 | +0.6 (+1.27%) | 256,212 |
| 6 Dec 2005 | INR | 45.9 | 48.5 | 45.3 | 47.2 | 47.2 | +1.65 (+3.62%) | 239,918 |
| 5 Dec 2005 | INR | 45.2 | 46.45 | 45 | 45.55 | 45.55 | +0.85 (+1.90%) | 91,259 |
| 2 Dec 2005 | INR | 45.45 | 46.3 | 44.5 | 44.7 | 44.7 | -0.3 (-0.67%) | 123,400 |
| 1 Dec 2005 | INR | 45.6 | 45.75 | 44.6 | 45 | 45 | -0.1 (-0.22%) | 109,503 |
| 30 Nov 2005 | INR | 45.8 | 46.3 | 45 | 45.1 | 45.1 | +0.7 (+1.58%) | 174,192 |
| 29 Nov 2005 | INR | 44.75 | 46 | 44.05 | 44.4 | 44.4 | -0.25 (-0.56%) | 68,033 |
| 28 Nov 2005 | INR | 45.5 | 45.8 | 44.5 | 44.65 | 44.65 | +0.3 (+0.68%) | 102,921 |
| 25 Nov 2005 | INR | 44.5 | 45.5 | 44.15 | 44.35 | 44.35 | +0.5 (+1.14%) | 81,213 |
| 24 Nov 2005 | INR | 43 | 44.6 | 43 | 43.85 | 43.85 | -0.1 (-0.23%) | 51,437 |
| 23 Nov 2005 | INR | 44.5 | 44.95 | 43.7 | 43.95 | 43.95 | -0.55 (-1.24%) | 60,160 |
| 22 Nov 2005 | INR | 45 | 45 | 44.2 | 44.5 | 44.5 | -0.6 (-1.33%) | 231,951 |
| 21 Nov 2005 | INR | 46 | 46.3 | 44.6 | 45.1 | 45.1 | -0.45 (-0.99%) | 84,812 |
| 18 Nov 2005 | INR | 44.5 | 47 | 44.25 | 45.55 | 45.55 | +1.7 (+3.88%) | 242,494 |
| 17 Nov 2005 | INR | 44.1 | 44.9 | 43.75 | 43.85 | 43.85 | -0.6 (-1.35%) | 164,734 |
| 16 Nov 2005 | INR | 44.3 | 45.1 | 44 | 44.45 | 44.45 | -0.45 (-1.00%) | 83,124 |
