| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2005 | INR | 409 | 409.95 | 400 | 401.15 | 80.23 | +0.9 (+0.22%) | 4,026 |
| 28 Dec 2005 | INR | 407 | 425 | 400 | 400.25 | 80.05 | +0.25 (+0.06%) | 76,603 |
| 27 Dec 2005 | INR | 478.85 | 478.85 | 371 | 400 | 80 | +2 (+0.50%) | 2,212 |
| 26 Dec 2005 | INR | 400 | 401.8 | 398 | 398 | 79.6 | -2 (-0.50%) | 6,219 |
| 23 Dec 2005 | INR | 400.1 | 403.95 | 400 | 400 | 80 | 0.0 (0.0%) | 5,885 |
| 22 Dec 2005 | INR | 400.05 | 401.75 | 400 | 400 | 80 | -1.3 (-0.32%) | 3,306 |
| 21 Dec 2005 | INR | 403 | 403 | 400 | 401.3 | 80.26 | +1.25 (+0.31%) | 2,255 |
| 20 Dec 2005 | INR | 400.9 | 401.3 | 398 | 400.05 | 80.01 | +0.05 (+0.01%) | 3,127 |
| 19 Dec 2005 | INR | 397.5 | 402.7 | 392.15 | 400 | 80 | +8.3 (+2.12%) | 3,205 |
| 16 Dec 2005 | INR | 407.4 | 407.4 | 390 | 391.7 | 78.34 | -8.6 (-2.15%) | 7,176 |
| 15 Dec 2005 | INR | 406.3 | 421 | 398 | 400.3 | 80.06 | -1.7 (-0.42%) | 11,611 |
| 14 Dec 2005 | INR | 409.8 | 409.8 | 402 | 402 | 80.4 | -5.2 (-1.28%) | 2,547 |
| 13 Dec 2005 | INR | 403.9 | 409 | 400 | 407.2 | 81.44 | +2.7 (+0.67%) | 5,873 |
| 12 Dec 2005 | INR | 405.75 | 410 | 394.65 | 404.5 | 80.9 | +2.5 (+0.62%) | 4,449 |
| 9 Dec 2005 | INR | 401 | 402.35 | 397.05 | 402 | 80.4 | +2 (+0.50%) | 4,383 |
| 8 Dec 2005 | INR | 397 | 403.65 | 394.05 | 400 | 80 | +2 (+0.50%) | 2,426 |
| 7 Dec 2005 | INR | 401.8 | 403 | 395 | 398 | 79.6 | -5.7 (-1.41%) | 1,784 |
| 6 Dec 2005 | INR | 402 | 403.7 | 398 | 403.7 | 80.74 | +0.95 (+0.24%) | 2,559 |
| 5 Dec 2005 | INR | 403.95 | 405.5 | 399 | 402.75 | 80.55 | +5.2 (+1.31%) | 8,416 |
| 2 Dec 2005 | INR | 405 | 408 | 395.65 | 397.55 | 79.51 | -2.4 (-0.60%) | 11,900 |
| 1 Dec 2005 | INR | 450 | 450 | 389 | 399.95 | 79.99 | +9.95 (+2.55%) | 6,189 |
| 30 Nov 2005 | INR | 398 | 402.5 | 388 | 390 | 78 | -2 (-0.51%) | 19,321 |
| 29 Nov 2005 | INR | 410 | 410 | 388.15 | 392 | 78.4 | -12 (-2.97%) | 4,070 |
| 28 Nov 2005 | INR | 408 | 409.95 | 396.15 | 404 | 80.8 | +18.1 (+4.69%) | 27,791 |
| 25 Nov 2005 | INR | 398.25 | 398.25 | 385.05 | 385.9 | 77.18 | -9.45 (-2.39%) | 4,335 |
| 24 Nov 2005 | INR | 370 | 400.95 | 367 | 395.35 | 79.07 | +26.4 (+7.16%) | 30,649 |
| 23 Nov 2005 | INR | 365 | 375 | 363 | 368.95 | 73.79 | +6.95 (+1.92%) | 2,558 |
| 22 Nov 2005 | INR | 374 | 375 | 362 | 362 | 72.4 | -5.25 (-1.43%) | 5,455 |
| 21 Nov 2005 | INR | 370 | 378 | 362 | 367.25 | 73.45 | -5.5 (-1.48%) | 3,546 |
| 18 Nov 2005 | INR | 371.3 | 377.95 | 371.05 | 372.75 | 74.55 | -2.25 (-0.60%) | 2,220 |
