| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2005 | INR | 104.25 | 110.5 | 104.25 | 107.1 | 26.775 | +0.6 (+0.56%) | 18,900 |
| 29 Dec 2005 | INR | 107 | 107 | 103.1 | 106.5 | 26.625 | +1.5 (+1.43%) | 13,322 |
| 28 Dec 2005 | INR | 104 | 109.25 | 104 | 105 | 26.25 | -1 (-0.94%) | 8,538 |
| 27 Dec 2005 | INR | 102.05 | 107.95 | 102.05 | 106 | 26.5 | +1.8 (+1.73%) | 9,011 |
| 26 Dec 2005 | INR | 111 | 111 | 103 | 104.2 | 26.05 | -3.3 (-3.07%) | 32,448 |
| 23 Dec 2005 | INR | 108.65 | 110 | 104.6 | 107.5 | 26.875 | +1.4 (+1.32%) | 28,718 |
| 22 Dec 2005 | INR | 114.4 | 114.4 | 104.6 | 106.1 | 26.525 | -4.4 (-3.98%) | 56,351 |
| 21 Dec 2005 | INR | 114.9 | 114.9 | 109.9 | 110.5 | 27.625 | -5.2 (-4.49%) | 71,995 |
| 20 Dec 2005 | INR | 117.05 | 117.05 | 114.05 | 115.7 | 28.925 | -4.35 (-3.62%) | 35,931 |
| 19 Dec 2005 | INR | 112.05 | 121 | 110.5 | 120.05 | 30.0125 | +0.55 (+0.46%) | 45,907 |
| 16 Dec 2005 | INR | 117 | 120 | 114 | 119.5 | 29.875 | +2.5 (+2.14%) | 15,989 |
| 15 Dec 2005 | INR | 124.4 | 125.75 | 115 | 117 | 29.25 | -3.95 (-3.27%) | 28,136 |
| 14 Dec 2005 | INR | 126.25 | 126.25 | 119.7 | 120.95 | 30.2375 | -4.1 (-3.28%) | 46,726 |
| 13 Dec 2005 | INR | 125.5 | 129.9 | 125 | 125.05 | 31.2625 | -6.45 (-4.90%) | 9,998 |
| 12 Dec 2005 | INR | 135 | 135 | 129 | 131.5 | 32.875 | -2 (-1.50%) | 7,531 |
| 9 Dec 2005 | INR | 128.55 | 133.95 | 128.55 | 133.5 | 33.375 | +0.05 (+0.04%) | 9,750 |
| 8 Dec 2005 | INR | 130 | 134.9 | 130 | 133.45 | 33.3625 | +3.45 (+2.65%) | 10,577 |
| 7 Dec 2005 | INR | 130 | 132 | 127.05 | 130 | 32.5 | -0.95 (-0.73%) | 8,937 |
| 6 Dec 2005 | INR | 132 | 132 | 127.05 | 130.95 | 32.7375 | -2.6 (-1.95%) | 21,397 |
| 5 Dec 2005 | INR | 133 | 143.9 | 133 | 133.55 | 33.3875 | -6.95 (-4.95%) | 14,885 |
| 2 Dec 2005 | INR | 146 | 146 | 138.4 | 140.5 | 35.125 | -5.15 (-3.54%) | 36,976 |
| 1 Dec 2005 | INR | 144 | 147 | 137 | 145.65 | 36.4125 | +2.9 (+2.03%) | 34,704 |
| 30 Nov 2005 | INR | 143 | 143.6 | 137 | 142.75 | 35.6875 | +5.95 (+4.35%) | 72,850 |
| 29 Nov 2005 | INR | 134.4 | 136.8 | 125 | 136.8 | 34.2 | +6.5 (+4.99%) | 61,656 |
| 28 Nov 2005 | INR | 130.3 | 130.3 | 130.3 | 130.3 | 32.575 | +12.1 (+10.24%) | 13,117 |
| 25 Nov 2005 | INR | 118.2 | 118.2 | 115 | 118.2 | 29.55 | +5.6 (+4.97%) | 93,737 |
| 24 Nov 2005 | INR | 111.4 | 112.6 | 110 | 112.6 | 28.15 | +5.6 (+5.23%) | 15,636 |
| 23 Nov 2005 | INR | 112 | 112 | 106.5 | 107 | 26.75 | -5 (-4.46%) | 10,792 |
| 22 Nov 2005 | INR | 114.8 | 114.8 | 108.3 | 112 | 28 | -1 (-0.88%) | 7,550 |
| 21 Nov 2005 | INR | 118 | 118.8 | 110.5 | 113 | 28.25 | -3.3 (-2.84%) | 10,209 |
