| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2005 | INR | 409 | 410 | 400 | 403.7 | 80.74 | -6.05 (-1.48%) | 768,360 |
| 27 Dec 2005 | INR | 399.05 | 409.75 | 390.1 | 409.75 | 81.95 | +10.3 (+2.58%) | 93,040 |
| 26 Dec 2005 | INR | 410 | 410 | 398.45 | 399.45 | 79.89 | -8.7 (-2.13%) | 54,815 |
| 23 Dec 2005 | INR | 419.4 | 419.4 | 405.5 | 408.15 | 81.63 | -7.2 (-1.73%) | 77,370 |
| 22 Dec 2005 | INR | 416 | 421.4 | 414.15 | 415.35 | 83.07 | +2.45 (+0.59%) | 450,760 |
| 21 Dec 2005 | INR | 416.9 | 419.8 | 410.5 | 412.9 | 82.58 | +1.7 (+0.41%) | 192,290 |
| 20 Dec 2005 | INR | 407.95 | 414.75 | 405.05 | 411.2 | 82.24 | +7.1 (+1.76%) | 198,355 |
| 19 Dec 2005 | INR | 406 | 409.95 | 403.1 | 404.1 | 80.82 | -0.35 (-0.09%) | 49,780 |
| 16 Dec 2005 | INR | 403 | 407 | 401.55 | 404.45 | 80.89 | +2.5 (+0.62%) | 1,081,790 |
| 15 Dec 2005 | INR | 404.85 | 411 | 400 | 401.95 | 80.39 | +2.45 (+0.61%) | 305,055 |
| 14 Dec 2005 | INR | 414 | 416.5 | 396 | 399.5 | 79.9 | -9.25 (-2.26%) | 333,520 |
| 13 Dec 2005 | INR | 413.95 | 416 | 406.5 | 408.75 | 81.75 | +0.05 (+0.01%) | 141,240 |
| 12 Dec 2005 | INR | 421.8 | 426 | 405.05 | 408.7 | 81.74 | -9.3 (-2.22%) | 273,695 |
| 9 Dec 2005 | INR | 406.8 | 429.9 | 402 | 418 | 83.6 | +12.85 (+3.17%) | 11,873,465 |
| 8 Dec 2005 | INR | 410 | 415 | 402 | 405.15 | 81.03 | -2.6 (-0.64%) | 5,284,785 |
| 7 Dec 2005 | INR | 398.7 | 410 | 393 | 407.75 | 81.55 | +12.75 (+3.23%) | 2,521,795 |
| 6 Dec 2005 | INR | 382 | 399 | 376.5 | 395 | 79 | +14.75 (+3.88%) | 349,715 |
| 5 Dec 2005 | INR | 394 | 394 | 378.35 | 380.25 | 76.05 | -3.75 (-0.98%) | 54,860 |
| 2 Dec 2005 | INR | 400 | 401 | 382 | 384 | 76.8 | -12.6 (-3.18%) | 113,390 |
| 1 Dec 2005 | INR | 380 | 400 | 373.2 | 396.6 | 79.32 | +18.5 (+4.89%) | 377,830 |
| 30 Nov 2005 | INR | 379 | 385.9 | 373.25 | 378.1 | 75.62 | -0.5 (-0.13%) | 600,470 |
| 29 Nov 2005 | INR | 353.85 | 380.5 | 350 | 378.6 | 75.72 | +20.55 (+5.74%) | 656,955 |
| 28 Nov 2005 | INR | 361.5 | 367.9 | 353.1 | 358.05 | 71.61 | +0.75 (+0.21%) | 343,850 |
| 25 Nov 2005 | INR | 357 | 364.5 | 352 | 357.3 | 71.46 | +3.75 (+1.06%) | 443,855 |
| 24 Nov 2005 | INR | 348.95 | 359 | 348.95 | 353.55 | 70.71 | +7.55 (+2.18%) | 378,940 |
| 23 Nov 2005 | INR | 338 | 348.4 | 334.1 | 346 | 69.2 | +8.85 (+2.62%) | 52,105 |
| 22 Nov 2005 | INR | 341.5 | 342.55 | 336 | 337.15 | 67.43 | -5.2 (-1.52%) | 44,785 |
| 21 Nov 2005 | INR | 345 | 352 | 341 | 342.35 | 68.47 | -0.5 (-0.15%) | 250,925 |
| 18 Nov 2005 | INR | 344.95 | 349.4 | 340.1 | 342.85 | 68.57 | +3.15 (+0.93%) | 217,030 |
| 17 Nov 2005 | INR | 342.75 | 345.9 | 337.15 | 339.7 | 67.94 | +3.15 (+0.94%) | 93,000 |
