| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2005 | INR | 29 | 30.4 | 27.9 | 27.9 | 5.58 | -0.6 (-2.11%) | 21,498 |
| 23 Dec 2005 | INR | 30 | 30 | 28.5 | 28.5 | 5.7 | -1.4 (-4.68%) | 8,964 |
| 22 Dec 2005 | INR | 30.5 | 30.7 | 29.5 | 29.9 | 5.98 | -0.95 (-3.08%) | 6,597 |
| 21 Dec 2005 | INR | 29.5 | 32.15 | 28.95 | 30.85 | 6.17 | +1.5 (+5.11%) | 42,689 |
| 20 Dec 2005 | INR | 28.7 | 29.4 | 28.5 | 29.35 | 5.87 | +0.35 (+1.21%) | 7,010 |
| 19 Dec 2005 | INR | 30.5 | 30.55 | 29 | 29 | 5.8 | -0.6 (-2.03%) | 16,772 |
| 16 Dec 2005 | INR | 30.1 | 30.75 | 28.55 | 29.6 | 5.92 | -0.5 (-1.66%) | 19,508 |
| 15 Dec 2005 | INR | 30.35 | 31.45 | 30 | 30.1 | 6.02 | -1.7 (-5.35%) | 8,640 |
| 14 Dec 2005 | INR | 32.25 | 32.3 | 30.95 | 31.8 | 6.36 | -0.2 (-0.63%) | 19,903 |
| 13 Dec 2005 | INR | 32 | 32.35 | 31.1 | 32 | 6.4 | +0.9 (+2.89%) | 49,985 |
| 12 Dec 2005 | INR | 32.8 | 33 | 30.5 | 31.1 | 6.22 | -0.7 (-2.20%) | 49,766 |
| 9 Dec 2005 | INR | 31.9 | 32.75 | 30.05 | 31.8 | 6.36 | +0.65 (+2.09%) | 85,686 |
| 8 Dec 2005 | INR | 29.2 | 31.8 | 29.2 | 31.15 | 6.23 | +1.15 (+3.83%) | 31,915 |
| 7 Dec 2005 | INR | 29 | 30 | 29 | 30 | 6 | +0.1 (+0.33%) | 21,352 |
| 6 Dec 2005 | INR | 28.8 | 30.35 | 28.8 | 29.9 | 5.98 | -0.1 (-0.33%) | 11,572 |
| 5 Dec 2005 | INR | 28.7 | 30 | 28.7 | 30 | 6 | +1.5 (+5.26%) | 7,662 |
| 2 Dec 2005 | INR | 29.65 | 30.4 | 28.5 | 28.5 | 5.7 | -1.2 (-4.04%) | 15,191 |
| 1 Dec 2005 | INR | 29.9 | 30.2 | 29 | 29.7 | 5.94 | +0.45 (+1.54%) | 13,482 |
| 30 Nov 2005 | INR | 31 | 31.5 | 29.05 | 29.25 | 5.85 | -1.6 (-5.19%) | 21,000 |
| 29 Nov 2005 | INR | 30.05 | 31 | 30 | 30.85 | 6.17 | +0.05 (+0.16%) | 7,961 |
| 28 Nov 2005 | INR | 31 | 31.7 | 30.7 | 30.8 | 6.16 | 0.0 (0.0%) | 134,963 |
| 25 Nov 2005 | INR | 31 | 31.35 | 29.65 | 30.8 | 6.16 | +0.45 (+1.48%) | 27,317 |
| 24 Nov 2005 | INR | 31 | 31.25 | 30 | 30.35 | 6.07 | -0.3 (-0.98%) | 14,575 |
| 23 Nov 2005 | INR | 31.75 | 32.2 | 30.45 | 30.65 | 6.13 | -0.9 (-2.85%) | 20,641 |
| 22 Nov 2005 | INR | 33 | 33 | 30.45 | 31.55 | 6.31 | -1.95 (-5.82%) | 12,609 |
| 21 Nov 2005 | INR | 34.3 | 34.4 | 33.25 | 33.5 | 6.7 | -0.05 (-0.15%) | 29,314 |
| 18 Nov 2005 | INR | 34.95 | 35.15 | 33.25 | 33.55 | 6.71 | +1.55 (+4.84%) | 97,593 |
| 17 Nov 2005 | INR | 30 | 32 | 29 | 32 | 6.4 | +1.85 (+6.14%) | 38,746 |
| 16 Nov 2005 | INR | 30.25 | 30.95 | 28 | 30.15 | 6.03 | -0.1 (-0.33%) | 16,117 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 30.25 | 6.05 | 0.0 (0.0%) | 0 |
