| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2005 | INR | 225 | 230.35 | 220 | 230.05 | 230.05 | +4.55 (+2.02%) | 11,505 |
| 28 Dec 2005 | INR | 210 | 225.5 | 210 | 225.5 | 225.5 | +8.5 (+3.92%) | 9,713 |
| 27 Dec 2005 | INR | 218.5 | 221.7 | 215 | 217 | 217 | +1 (+0.46%) | 2,399 |
| 26 Dec 2005 | INR | 218 | 221.9 | 211.35 | 216 | 216 | -11 (-4.85%) | 4,547 |
| 23 Dec 2005 | INR | 219 | 228 | 216.1 | 227 | 227 | +3 (+1.34%) | 9,989 |
| 22 Dec 2005 | INR | 220 | 225 | 215 | 224 | 224 | +3.4 (+1.54%) | 16,860 |
| 21 Dec 2005 | INR | 218 | 221.9 | 215.1 | 220.6 | 220.6 | +5.6 (+2.60%) | 21,358 |
| 20 Dec 2005 | INR | 215 | 218 | 205.3 | 215 | 215 | -3.05 (-1.40%) | 4,458 |
| 19 Dec 2005 | INR | 210.05 | 220 | 209 | 218.05 | 218.05 | +7.05 (+3.34%) | 6,600 |
| 16 Dec 2005 | INR | 204 | 211 | 204 | 211 | 211 | +6 (+2.93%) | 8,370 |
| 15 Dec 2005 | INR | 190 | 209.3 | 190 | 205 | 205 | +9.2 (+4.70%) | 13,017 |
| 14 Dec 2005 | INR | 182 | 195.8 | 182 | 195.8 | 195.8 | +14.05 (+7.73%) | 9,996 |
| 13 Dec 2005 | INR | 174.6 | 181.75 | 174.6 | 181.75 | 181.75 | +0.75 (+0.41%) | 976 |
| 12 Dec 2005 | INR | 179.85 | 182 | 175.05 | 181 | 181 | +4 (+2.26%) | 11,313 |
| 9 Dec 2005 | INR | 180 | 180 | 174.55 | 177 | 177 | +1.7 (+0.97%) | 12,079 |
| 8 Dec 2005 | INR | 175 | 177.2 | 171 | 175.3 | 175.3 | -2.1 (-1.18%) | 5,221 |
| 7 Dec 2005 | INR | 175 | 177.4 | 175 | 177.4 | 177.4 | +2.4 (+1.37%) | 1,392 |
| 6 Dec 2005 | INR | 177 | 177.9 | 175 | 175 | 175 | -0.1 (-0.06%) | 19,347 |
| 5 Dec 2005 | INR | 175 | 177 | 175 | 175.1 | 175.1 | +2.8 (+1.63%) | 1,102 |
| 2 Dec 2005 | INR | 175.1 | 178 | 172 | 172.3 | 172.3 | -2.95 (-1.68%) | 1,124 |
| 1 Dec 2005 | INR | 171.6 | 175.6 | 171.6 | 175.25 | 175.25 | +6.65 (+3.94%) | 40,315 |
| 30 Nov 2005 | INR | 168.5 | 172 | 168 | 168.6 | 168.6 | +3.6 (+2.18%) | 14,030 |
| 29 Nov 2005 | INR | 170 | 175 | 164 | 165 | 165 | -5 (-2.94%) | 9,386 |
| 28 Nov 2005 | INR | 171 | 173.5 | 168.3 | 170 | 170 | 0.0 (0.0%) | 17,196 |
| 26 Nov 2005 | INR | 174 | 175 | 170 | 170 | 170 | -7.8 (-4.39%) | 902 |
| 25 Nov 2005 | INR | 178 | 178 | 175 | 177.8 | 177.8 | -0.2 (-0.11%) | 524 |
| 24 Nov 2005 | INR | 177 | 178 | 172.8 | 178 | 178 | +4 (+2.30%) | 1,165 |
| 23 Nov 2005 | INR | 182 | 182 | 174 | 174 | 174 | -7.95 (-4.37%) | 819 |
| 22 Nov 2005 | INR | 181 | 182 | 176 | 181.95 | 181.95 | +1.8 (+1.00%) | 1,621 |
| 21 Nov 2005 | INR | 173.3 | 182.8 | 173.3 | 180.15 | 180.15 | +0.05 (+0.03%) | 7,776 |
