| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2005 | INR | 180 | 180.7 | 177 | 177.95 | 177.95 | -1.25 (-0.70%) | 14,600 |
| 28 Dec 2005 | INR | 189.05 | 189.7 | 175.5 | 179.2 | 179.2 | -8.05 (-4.30%) | 55,600 |
| 27 Dec 2005 | INR | 166.5 | 187.9 | 166.5 | 187.25 | 187.25 | +16.45 (+9.63%) | 95,700 |
| 26 Dec 2005 | INR | 180 | 180 | 165.1 | 170.8 | 170.8 | -0.7 (-0.41%) | 10,600 |
| 23 Dec 2005 | INR | 174 | 175 | 170.1 | 171.5 | 171.5 | +0.75 (+0.44%) | 17,700 |
| 22 Dec 2005 | INR | 173 | 175.95 | 169.05 | 170.75 | 170.75 | -3.15 (-1.81%) | 22,200 |
| 21 Dec 2005 | INR | 180 | 180 | 173.5 | 173.9 | 173.9 | -3.8 (-2.14%) | 9,800 |
| 20 Dec 2005 | INR | 180.85 | 180.85 | 175 | 177.7 | 177.7 | +1.3 (+0.74%) | 14,300 |
| 19 Dec 2005 | INR | 178.1 | 182.5 | 174.9 | 176.4 | 176.4 | -1.7 (-0.95%) | 15,000 |
| 16 Dec 2005 | INR | 175.55 | 180 | 175.5 | 178.1 | 178.1 | -1.15 (-0.64%) | 14,800 |
| 15 Dec 2005 | INR | 181.75 | 181.75 | 176.05 | 179.25 | 179.25 | +0.45 (+0.25%) | 16,000 |
| 14 Dec 2005 | INR | 184.5 | 186 | 175 | 178.8 | 178.8 | -5.55 (-3.01%) | 22,500 |
| 13 Dec 2005 | INR | 183.5 | 188.9 | 183 | 184.35 | 184.35 | +0.9 (+0.49%) | 53,100 |
| 12 Dec 2005 | INR | 179.05 | 191 | 179.05 | 183.45 | 183.45 | +0.55 (+0.30%) | 15,300 |
| 9 Dec 2005 | INR | 185.8 | 186.95 | 181.6 | 182.9 | 182.9 | -1.1 (-0.60%) | 55,600 |
| 8 Dec 2005 | INR | 184.5 | 189.5 | 182.15 | 184 | 184 | -3.75 (-2.00%) | 46,000 |
| 7 Dec 2005 | INR | 188 | 190.9 | 185.2 | 187.75 | 187.75 | +0.15 (+0.08%) | 48,700 |
| 6 Dec 2005 | INR | 189.25 | 192 | 186 | 187.6 | 187.6 | -2.7 (-1.42%) | 85,900 |
| 5 Dec 2005 | INR | 190 | 194 | 185.5 | 190.3 | 190.3 | +2.1 (+1.12%) | 132,900 |
| 2 Dec 2005 | INR | 181 | 198.4 | 180.25 | 188.2 | 188.2 | +7.2 (+3.98%) | 271,000 |
| 1 Dec 2005 | INR | 174.05 | 185 | 173.1 | 181 | 181 | +7 (+4.02%) | 179,600 |
| 30 Nov 2005 | INR | 180 | 182.9 | 173 | 174 | 174 | -4.3 (-2.41%) | 95,500 |
| 29 Nov 2005 | INR | 184.9 | 190 | 175 | 178.3 | 178.3 | +0.35 (+0.20%) | 312,900 |
| 28 Nov 2005 | INR | 157 | 179.95 | 157 | 177.95 | 177.95 | +27.45 (+18.24%) | 254,800 |
| 25 Nov 2005 | INR | 151 | 153.9 | 148.75 | 150.5 | 150.5 | -0.25 (-0.17%) | 19,900 |
| 24 Nov 2005 | INR | 151.85 | 153.9 | 149.25 | 150.75 | 150.75 | +0.65 (+0.43%) | 13,100 |
| 23 Nov 2005 | INR | 150.05 | 152 | 148.4 | 150.1 | 150.1 | +0.3 (+0.20%) | 8,500 |
| 22 Nov 2005 | INR | 154.9 | 154.9 | 148 | 149.8 | 149.8 | -1.1 (-0.73%) | 9,800 |
| 21 Nov 2005 | INR | 156.9 | 156.9 | 150 | 150.9 | 150.9 | -4.8 (-3.08%) | 36,000 |
| 18 Nov 2005 | INR | 145.1 | 157 | 145 | 155.7 | 155.7 | +9.2 (+6.28%) | 100,600 |
