| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2005 | INR | 236 | 236 | 223.65 | 229.3 | 22.93 | +1.55 (+0.68%) | 1,004,547 |
| 15 Dec 2005 | INR | 227.85 | 230.6 | 223 | 227.75 | 22.775 | +1.75 (+0.77%) | 232,646 |
| 14 Dec 2005 | INR | 229.9 | 236 | 225 | 226 | 22.6 | +0.1 (+0.04%) | 655,268 |
| 13 Dec 2005 | INR | 228.45 | 228.95 | 221.05 | 225.9 | 22.59 | -0.45 (-0.20%) | 365,065 |
| 12 Dec 2005 | INR | 219 | 228 | 212.55 | 226.35 | 22.635 | +13.25 (+6.22%) | 265,922 |
| 9 Dec 2005 | INR | 219.8 | 219.8 | 210.4 | 213.1 | 21.31 | +1 (+0.47%) | 125,104 |
| 8 Dec 2005 | INR | 212.8 | 213 | 205.05 | 212.1 | 21.21 | +4.6 (+2.22%) | 92,511 |
| 7 Dec 2005 | INR | 207 | 212.5 | 205.05 | 207.5 | 20.75 | +2.8 (+1.37%) | 66,079 |
| 6 Dec 2005 | INR | 211 | 211 | 203.8 | 204.7 | 20.47 | -1.05 (-0.51%) | 25,095 |
| 5 Dec 2005 | INR | 214 | 214 | 204 | 205.75 | 20.575 | -3.3 (-1.58%) | 280,236 |
| 2 Dec 2005 | INR | 207.1 | 210 | 207 | 209.05 | 20.905 | +3.65 (+1.78%) | 50,375 |
| 1 Dec 2005 | INR | 208.9 | 208.9 | 204.5 | 205.4 | 20.54 | -1.6 (-0.77%) | 28,083 |
| 30 Nov 2005 | INR | 213.9 | 214 | 206 | 207 | 20.7 | -3.95 (-1.87%) | 52,673 |
| 29 Nov 2005 | INR | 210 | 212.5 | 203.1 | 210.95 | 21.095 | +5.7 (+2.78%) | 81,790 |
| 28 Nov 2005 | INR | 210 | 210 | 203 | 205.25 | 20.525 | +3.05 (+1.51%) | 67,754 |
| 25 Nov 2005 | INR | 205 | 205.7 | 201.5 | 202.2 | 20.22 | -0.1 (-0.05%) | 81,262 |
| 24 Nov 2005 | INR | 210 | 210 | 200.65 | 202.3 | 20.23 | -3.1 (-1.51%) | 72,482 |
| 23 Nov 2005 | INR | 211.25 | 214 | 204 | 205.4 | 20.54 | -5.85 (-2.77%) | 54,775 |
| 22 Nov 2005 | INR | 228 | 228 | 210.65 | 211.25 | 21.125 | -6.55 (-3.01%) | 60,385 |
| 21 Nov 2005 | INR | 224.9 | 224.9 | 217.2 | 217.8 | 21.78 | -3.75 (-1.69%) | 31,702 |
| 18 Nov 2005 | INR | 221.9 | 222 | 219 | 221.55 | 22.155 | +4.15 (+1.91%) | 110,011 |
| 17 Nov 2005 | INR | 222 | 222 | 216.5 | 217.4 | 21.74 | -1.5 (-0.69%) | 48,160 |
| 16 Nov 2005 | INR | 224.8 | 224.8 | 218.05 | 218.9 | 21.89 | -0.7 (-0.32%) | 58,811 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 219.6 | 21.96 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 215 | 228.7 | 215 | 219.6 | 21.96 | +5.2 (+2.43%) | 176,365 |
| 11 Nov 2005 | INR | 214.9 | 215 | 210.85 | 214.4 | 21.44 | +4.95 (+2.36%) | 53,567 |
| 10 Nov 2005 | INR | 215 | 215.9 | 208.25 | 209.45 | 20.945 | +0.2 (+0.10%) | 86,384 |
| 9 Nov 2005 | INR | 217.8 | 217.8 | 208 | 209.25 | 20.925 | -4.95 (-2.31%) | 78,211 |
| 8 Nov 2005 | INR | 218 | 218 | 213 | 214.2 | 21.42 | -1 (-0.46%) | 71,225 |
| 7 Nov 2005 | INR | 213.9 | 219.5 | 209.15 | 215.2 | 21.52 | +4.65 (+2.21%) | 65,958 |
