| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2005 | INR | 103 | 106 | 102.5 | 104.5 | 104.5 | +1.35 (+1.31%) | 400,821 |
| 29 Dec 2005 | INR | 102 | 103.9 | 102 | 103.15 | 103.15 | +0.2 (+0.19%) | 174,262 |
| 28 Dec 2005 | INR | 103.2 | 105.6 | 101.6 | 102.95 | 102.95 | -0.5 (-0.48%) | 235,982 |
| 27 Dec 2005 | INR | 101.95 | 104.25 | 100.55 | 103.45 | 103.45 | +1.75 (+1.72%) | 344,339 |
| 26 Dec 2005 | INR | 105.6 | 106.55 | 101.25 | 101.7 | 101.7 | -4.45 (-4.19%) | 212,141 |
| 23 Dec 2005 | INR | 109 | 109.75 | 105.55 | 106.15 | 106.15 | -2.75 (-2.53%) | 359,258 |
| 22 Dec 2005 | INR | 112 | 113 | 108.5 | 108.9 | 108.9 | +0.8 (+0.74%) | 1,025,345 |
| 21 Dec 2005 | INR | 107.05 | 110 | 105.55 | 108.1 | 108.1 | +1.1 (+1.03%) | 1,795,014 |
| 20 Dec 2005 | INR | 109.35 | 109.35 | 105 | 107 | 107 | +2.1 (+2.00%) | 201,096 |
| 19 Dec 2005 | INR | 104.4 | 106.45 | 104 | 104.9 | 104.9 | +0.65 (+0.62%) | 132,079 |
| 16 Dec 2005 | INR | 104.6 | 105.5 | 103.25 | 104.25 | 104.25 | -0.75 (-0.71%) | 87,327 |
| 15 Dec 2005 | INR | 105.35 | 106.45 | 104 | 105 | 105 | -0.2 (-0.19%) | 119,406 |
| 14 Dec 2005 | INR | 107.5 | 107.6 | 105 | 105.2 | 105.2 | -1.55 (-1.45%) | 111,412 |
| 13 Dec 2005 | INR | 108.75 | 109 | 106.2 | 106.75 | 106.75 | -1.05 (-0.97%) | 120,301 |
| 12 Dec 2005 | INR | 109.4 | 110 | 107.2 | 107.8 | 107.8 | -0.7 (-0.65%) | 299,359 |
| 9 Dec 2005 | INR | 107 | 110 | 107 | 108.5 | 108.5 | +1.55 (+1.45%) | 284,471 |
| 8 Dec 2005 | INR | 109 | 109 | 106.4 | 106.95 | 106.95 | -1.3 (-1.20%) | 151,426 |
| 7 Dec 2005 | INR | 108.25 | 110.5 | 107.2 | 108.25 | 108.25 | +2.25 (+2.12%) | 237,128 |
| 6 Dec 2005 | INR | 108.65 | 109.1 | 105.65 | 106 | 106 | -2 (-1.85%) | 137,805 |
| 5 Dec 2005 | INR | 109 | 111.45 | 107 | 108 | 108 | 0.0 (0.0%) | 224,630 |
| 2 Dec 2005 | INR | 109 | 124.2 | 107.3 | 108 | 108 | -0.5 (-0.46%) | 344,208 |
| 1 Dec 2005 | INR | 108.05 | 111 | 108.05 | 108.5 | 108.5 | -0.15 (-0.14%) | 179,180 |
| 30 Nov 2005 | INR | 107.7 | 110.8 | 107 | 108.65 | 108.65 | +2.15 (+2.02%) | 236,991 |
| 29 Nov 2005 | INR | 109.5 | 109.65 | 106.15 | 106.5 | 106.5 | -2.3 (-2.11%) | 278,615 |
| 28 Nov 2005 | INR | 109.6 | 112.45 | 108.3 | 108.8 | 108.8 | -0.7 (-0.64%) | 213,038 |
| 26 Nov 2005 | INR | 110 | 111.4 | 109.25 | 109.5 | 109.5 | +0.8 (+0.74%) | 81,981 |
| 25 Nov 2005 | INR | 110.1 | 112.6 | 108.55 | 108.7 | 108.7 | -1.35 (-1.23%) | 115,819 |
| 24 Nov 2005 | INR | 111.1 | 112.35 | 110 | 110.05 | 110.05 | -1.85 (-1.65%) | 136,032 |
| 23 Nov 2005 | INR | 110 | 112.9 | 110 | 111.9 | 111.9 | +1.5 (+1.36%) | 215,578 |
| 22 Nov 2005 | INR | 111 | 112.8 | 110 | 110.4 | 110.4 | -0.6 (-0.54%) | 126,708 |
