| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2005 | INR | 113.5 | 114 | 109.1 | 110 | 110 | -3.15 (-2.78%) | 233,698 |
| 21 Dec 2005 | INR | 115.2 | 117 | 110 | 113.15 | 113.15 | -2 (-1.74%) | 451,948 |
| 20 Dec 2005 | INR | 116 | 129.9 | 115 | 115.15 | 115.15 | -0.45 (-0.39%) | 1,059,098 |
| 19 Dec 2005 | INR | 116 | 116.45 | 114.2 | 115.6 | 115.6 | +0.75 (+0.65%) | 330,166 |
| 16 Dec 2005 | INR | 113 | 124.9 | 113 | 114.85 | 114.85 | +8.85 (+8.35%) | 1,348,903 |
| 15 Dec 2005 | INR | 106 | 108.75 | 105 | 106 | 106 | +0.4 (+0.38%) | 129,275 |
| 14 Dec 2005 | INR | 107.5 | 108 | 105 | 105.6 | 105.6 | -1.8 (-1.68%) | 102,866 |
| 13 Dec 2005 | INR | 109 | 109.95 | 106.5 | 107.4 | 107.4 | -1.5 (-1.38%) | 98,970 |
| 12 Dec 2005 | INR | 112.55 | 113.7 | 108.6 | 108.9 | 108.9 | -3.1 (-2.77%) | 215,979 |
| 9 Dec 2005 | INR | 106.75 | 113.45 | 106.75 | 112 | 112 | +5.5 (+5.16%) | 848,535 |
| 8 Dec 2005 | INR | 106 | 108.85 | 105.2 | 106.5 | 106.5 | +2.5 (+2.40%) | 360,332 |
| 7 Dec 2005 | INR | 106.7 | 106.8 | 104 | 104 | 104 | -1.8 (-1.70%) | 305,063 |
| 6 Dec 2005 | INR | 105.6 | 107.4 | 105 | 105.8 | 105.8 | +0.2 (+0.19%) | 250,301 |
| 5 Dec 2005 | INR | 115 | 115 | 103.3 | 105.6 | 105.6 | +3.6 (+3.53%) | 360,983 |
| 2 Dec 2005 | INR | 102.6 | 102.6 | 100.1 | 102 | 102 | +1.9 (+1.90%) | 110,005 |
| 1 Dec 2005 | INR | 97.1 | 101.5 | 97.1 | 100.1 | 100.1 | -0.6 (-0.60%) | 67,448 |
| 30 Nov 2005 | INR | 103.8 | 104 | 99.3 | 100.7 | 100.7 | -2.05 (-2.00%) | 139,669 |
| 29 Nov 2005 | INR | 103.7 | 104.9 | 102.5 | 102.75 | 102.75 | -0.9 (-0.87%) | 166,533 |
| 28 Nov 2005 | INR | 103.5 | 104.9 | 103 | 103.65 | 103.65 | +0.6 (+0.58%) | 199,466 |
| 26 Nov 2005 | INR | 104.7 | 105 | 102.5 | 103.05 | 103.05 | +1.8 (+1.78%) | 102,268 |
| 25 Nov 2005 | INR | 103.2 | 104.1 | 101.2 | 101.25 | 101.25 | -1.1 (-1.07%) | 193,361 |
| 24 Nov 2005 | INR | 100.65 | 104.5 | 100.65 | 102.35 | 102.35 | +2.6 (+2.61%) | 389,985 |
| 23 Nov 2005 | INR | 97.05 | 101.35 | 97.05 | 99.75 | 99.75 | +2.25 (+2.31%) | 966,269 |
| 22 Nov 2005 | INR | 97 | 99.5 | 96.6 | 97.5 | 97.5 | -0.85 (-0.86%) | 77,075 |
| 21 Nov 2005 | INR | 99 | 99 | 97.2 | 98.35 | 98.35 | +0.35 (+0.36%) | 69,591 |
| 18 Nov 2005 | INR | 97.8 | 101 | 97.05 | 98 | 98 | +1.6 (+1.66%) | 265,376 |
| 17 Nov 2005 | INR | 97.2 | 98.75 | 96.15 | 96.4 | 96.4 | -0.65 (-0.67%) | 190,573 |
| 16 Nov 2005 | INR | 99 | 99.2 | 97 | 97.05 | 97.05 | -1.1 (-1.12%) | 390,387 |
| 14 Nov 2005 | INR | 98 | 99.5 | 97.25 | 98.15 | 98.15 | +0.65 (+0.67%) | 152,434 |
| 11 Nov 2005 | INR | 99.9 | 101.2 | 97.05 | 97.5 | 97.5 | 0.0 (0.0%) | 327,850 |
