| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2005 | INR | 157.76 | 157.86 | 152.2 | 153.79 | 153.79 | -0.27 (-0.18%) | 5,981 |
| 28 Dec 2005 | INR | 154.68 | 156.57 | 152.53 | 154.06 | 154.06 | -1.82 (-1.17%) | 5,062 |
| 27 Dec 2005 | INR | 154.67 | 157.33 | 154.67 | 155.88 | 155.88 | -0.65 (-0.42%) | 18,084 |
| 26 Dec 2005 | INR | 155.73 | 158.4 | 154.67 | 156.53 | 156.53 | +1.16 (+0.75%) | 8,447 |
| 23 Dec 2005 | INR | 154.67 | 156.77 | 154.67 | 155.37 | 155.37 | -1.3 (-0.83%) | 7,284 |
| 22 Dec 2005 | INR | 158.93 | 158.93 | 155.73 | 156.67 | 156.67 | -2.11 (-1.33%) | 72,881 |
| 21 Dec 2005 | INR | 159.47 | 159.47 | 156.67 | 158.78 | 158.78 | -0.15 (-0.09%) | 69,056 |
| 20 Dec 2005 | INR | 156.37 | 160 | 156.37 | 158.93 | 158.93 | +0.26 (+0.16%) | 180,403 |
| 19 Dec 2005 | INR | 158.14 | 158.93 | 156.32 | 158.67 | 158.67 | +0.53 (+0.34%) | 141,600 |
| 16 Dec 2005 | INR | 157.76 | 158.4 | 157.33 | 158.14 | 158.14 | +0.75 (+0.48%) | 157,744 |
| 15 Dec 2005 | INR | 158.93 | 160 | 155.73 | 157.39 | 157.39 | -1.56 (-0.98%) | 51,337 |
| 14 Dec 2005 | INR | 157.01 | 160.21 | 157.01 | 158.95 | 158.95 | +0.27 (+0.17%) | 31,575 |
| 13 Dec 2005 | INR | 161.48 | 161.48 | 156.05 | 158.68 | 158.68 | -1.03 (-0.64%) | 69,037 |
| 12 Dec 2005 | INR | 153.6 | 162.67 | 153.6 | 159.71 | 159.71 | +1.06 (+0.67%) | 330,928 |
| 9 Dec 2005 | INR | 157.76 | 159.41 | 157.65 | 158.65 | 158.65 | +0.3 (+0.19%) | 208,997 |
| 8 Dec 2005 | INR | 157.33 | 160 | 156.8 | 158.35 | 158.35 | +0.88 (+0.56%) | 164,522 |
| 7 Dec 2005 | INR | 154.67 | 160 | 154.67 | 157.47 | 157.47 | +2.17 (+1.40%) | 109,537 |
| 6 Dec 2005 | INR | 154.13 | 155.63 | 153.28 | 155.3 | 155.3 | +1.71 (+1.11%) | 105,441 |
| 5 Dec 2005 | INR | 157.33 | 157.33 | 149.33 | 153.59 | 153.59 | +1.46 (+0.96%) | 108,581 |
| 2 Dec 2005 | INR | 153.6 | 156.67 | 150.08 | 152.13 | 152.13 | +1.68 (+1.12%) | 89,334 |
| 1 Dec 2005 | INR | 150.93 | 151.47 | 148.27 | 150.45 | 150.45 | +2.63 (+1.78%) | 40,584 |
| 30 Nov 2005 | INR | 145.07 | 149.23 | 144.83 | 147.82 | 147.82 | -0.35 (-0.24%) | 24,975 |
| 29 Nov 2005 | INR | 144.53 | 149.33 | 143.47 | 148.17 | 148.17 | +4.29 (+2.98%) | 7,931 |
| 28 Nov 2005 | INR | 152.85 | 154.61 | 143.15 | 143.88 | 143.88 | -2.7 (-1.84%) | 68,456 |
| 26 Nov 2005 | INR | 147.72 | 147.72 | 142.93 | 146.58 | 146.58 | +3.67 (+2.57%) | 3,759 |
| 25 Nov 2005 | INR | 140.81 | 144 | 140.81 | 142.91 | 142.91 | +0.45 (+0.32%) | 19,153 |
| 24 Nov 2005 | INR | 138.67 | 142.93 | 138.67 | 142.46 | 142.46 | +2.29 (+1.63%) | 35,887 |
| 23 Nov 2005 | INR | 138.03 | 142.93 | 135.04 | 140.17 | 140.17 | +2.07 (+1.50%) | 25,566 |
| 22 Nov 2005 | INR | 135.04 | 138.67 | 135.04 | 138.1 | 138.1 | +3.02 (+2.24%) | 14,119 |
| 21 Nov 2005 | INR | 138.19 | 138.35 | 134.93 | 135.08 | 135.08 | -1.88 (-1.37%) | 21,000 |
