| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2005 | INR | 3,044 | 3,044 | 2,864 | 2,916.4 | 1,458.2 | -116.8 (-3.85%) | 12,754 |
| 23 Dec 2005 | INR | 3,200 | 3,220 | 3,000 | 3,033.2 | 1,516.6 | -84.4 (-2.71%) | 11,132 |
| 22 Dec 2005 | INR | 3,176 | 3,176 | 3,080 | 3,117.6 | 1,558.8 | -52.4 (-1.65%) | 6,410 |
| 21 Dec 2005 | INR | 3,200.8 | 3,216 | 3,160 | 3,170 | 1,585 | -28 (-0.88%) | 6,410 |
| 20 Dec 2005 | INR | 3,278.8 | 3,278.8 | 3,191.2 | 3,198 | 1,599 | -62.4 (-1.91%) | 8,712 |
| 19 Dec 2005 | INR | 3,230.8 | 3,319.2 | 3,200 | 3,260.4 | 1,630.2 | +76.8 (+2.41%) | 43,965 |
| 16 Dec 2005 | INR | 2,977.2 | 3,215.2 | 2,977.2 | 3,183.6 | 1,591.8 | +122.4 (+4.00%) | 25,919 |
| 15 Dec 2005 | INR | 3,064 | 3,160 | 3,048 | 3,061.2 | 1,530.6 | -18.8 (-0.61%) | 9,686 |
| 14 Dec 2005 | INR | 3,132 | 3,167.2 | 2,884.4 | 3,080 | 1,540 | -37.6 (-1.21%) | 50,609 |
| 13 Dec 2005 | INR | 3,050 | 3,136 | 3,050 | 3,117.6 | 1,558.8 | +47.2 (+1.54%) | 9,848 |
| 12 Dec 2005 | INR | 3,136 | 3,160.4 | 3,040.8 | 3,070.4 | 1,535.2 | -54.8 (-1.75%) | 18,067 |
| 9 Dec 2005 | INR | 3,142 | 3,160 | 3,100 | 3,125.2 | 1,562.6 | +9.2 (+0.30%) | 6,841 |
| 8 Dec 2005 | INR | 3,144.8 | 3,192 | 3,080 | 3,116 | 1,558 | -33.2 (-1.05%) | 11,097 |
| 7 Dec 2005 | INR | 3,120 | 3,160 | 3,064 | 3,149.2 | 1,574.6 | +54 (+1.74%) | 29,816 |
| 6 Dec 2005 | INR | 3,085.6 | 3,160 | 3,056.4 | 3,095.2 | 1,547.6 | +22 (+0.72%) | 49,121 |
| 5 Dec 2005 | INR | 3,006.8 | 3,136 | 2,962 | 3,073.2 | 1,536.6 | +88.8 (+2.98%) | 72,098 |
| 2 Dec 2005 | INR | 3,035.6 | 3,055.6 | 2,976 | 2,984.4 | 1,492.2 | -26 (-0.86%) | 52,387 |
| 1 Dec 2005 | INR | 2,900 | 3,036 | 2,897.6 | 3,010.4 | 1,505.2 | +50.8 (+1.72%) | 47,952 |
| 30 Nov 2005 | INR | 2,960 | 3,024 | 2,928 | 2,959.6 | 1,479.8 | +36 (+1.23%) | 13,757 |
| 29 Nov 2005 | INR | 2,998.8 | 2,998.8 | 2,769.2 | 2,923.6 | 1,461.8 | -61.2 (-2.05%) | 5,092 |
| 28 Nov 2005 | INR | 3,040 | 3,040 | 2,964 | 2,984.8 | 1,492.4 | +0.4 (+0.01%) | 13,261 |
| 25 Nov 2005 | INR | 3,005.6 | 3,054 | 2,961.6 | 2,984.4 | 1,492.2 | +7.6 (+0.26%) | 29,327 |
| 24 Nov 2005 | INR | 2,928 | 2,996 | 2,928 | 2,976.8 | 1,488.4 | +62.4 (+2.14%) | 18,972 |
| 23 Nov 2005 | INR | 2,960 | 2,960.8 | 2,888.8 | 2,914.4 | 1,457.2 | +3.2 (+0.11%) | 46,072 |
| 22 Nov 2005 | INR | 2,736.8 | 2,960 | 2,736.8 | 2,911.2 | 1,455.6 | -42.8 (-1.45%) | 7,580 |
| 21 Nov 2005 | INR | 2,998.4 | 2,998.4 | 2,920 | 2,954 | 1,477 | +6 (+0.20%) | 19,753 |
| 18 Nov 2005 | INR | 2,936 | 3,016 | 2,920.4 | 2,948 | 1,474 | +32 (+1.10%) | 54,134 |
| 17 Nov 2005 | INR | 2,880 | 2,928 | 2,844.4 | 2,916 | 1,458 | +40.4 (+1.40%) | 10,615 |
| 16 Nov 2005 | INR | 2,910 | 2,925.6 | 2,856 | 2,875.6 | 1,437.8 | +1.6 (+0.06%) | 43,259 |
| 14 Nov 2005 | INR | 2,928 | 2,928 | 2,824 | 2,874 | 1,437 | +52.8 (+1.87%) | 40,126 |
