| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2005 | INR | 49.1 | 49.8 | 48.45 | 48.45 | 48.45 | 0.0 (0.0%) | 12,850 |
| 28 Dec 2005 | INR | 50 | 52.9 | 48.1 | 48.45 | 48.45 | -2.4 (-4.72%) | 8,475 |
| 27 Dec 2005 | INR | 47.8 | 50.85 | 47.8 | 50.85 | 50.85 | +2.4 (+4.95%) | 3,750 |
| 26 Dec 2005 | INR | 49.15 | 49.45 | 48.45 | 48.45 | 48.45 | -2.5 (-4.91%) | 1,950 |
| 23 Dec 2005 | INR | 51 | 51 | 49 | 50.95 | 50.95 | +0.4 (+0.79%) | 2,400 |
| 22 Dec 2005 | INR | 53 | 53 | 50.55 | 50.55 | 50.55 | -2.45 (-4.62%) | 5,675 |
| 21 Dec 2005 | INR | 54 | 54.85 | 53 | 53 | 53 | -1.05 (-1.94%) | 3,470 |
| 20 Dec 2005 | INR | 53 | 55.05 | 52 | 54.05 | 54.05 | +1.6 (+3.05%) | 7,150 |
| 19 Dec 2005 | INR | 52.3 | 53.45 | 52 | 52.45 | 52.45 | -0.05 (-0.10%) | 2,170 |
| 16 Dec 2005 | INR | 53.1 | 54.6 | 52 | 52.5 | 52.5 | -2 (-3.67%) | 3,102 |
| 15 Dec 2005 | INR | 52.5 | 54.8 | 51.35 | 54.5 | 54.5 | +1.1 (+2.06%) | 5,455 |
| 14 Dec 2005 | INR | 52 | 53.5 | 51.1 | 53.4 | 53.4 | +2.3 (+4.50%) | 2,820 |
| 13 Dec 2005 | INR | 52.6 | 53.1 | 51.1 | 51.1 | 51.1 | -2.4 (-4.49%) | 4,965 |
| 12 Dec 2005 | INR | 53 | 55 | 52 | 53.5 | 53.5 | +0.95 (+1.81%) | 4,302 |
| 9 Dec 2005 | INR | 51.95 | 52.55 | 50.1 | 52.55 | 52.55 | +2.55 (+5.10%) | 3,800 |
| 8 Dec 2005 | INR | 51 | 51 | 49.55 | 50 | 50 | -1 (-1.96%) | 2,590 |
| 7 Dec 2005 | INR | 53 | 53 | 50.15 | 51 | 51 | -2 (-3.77%) | 5,450 |
| 6 Dec 2005 | INR | 53 | 54 | 52.5 | 53 | 53 | -0.6 (-1.12%) | 1,900 |
| 5 Dec 2005 | INR | 52.5 | 54 | 51.15 | 53.6 | 53.6 | +1.1 (+2.10%) | 2,880 |
| 2 Dec 2005 | INR | 53.25 | 53.9 | 52.5 | 52.5 | 52.5 | -1.2 (-2.23%) | 6,250 |
| 1 Dec 2005 | INR | 54.95 | 54.95 | 52.75 | 53.7 | 53.7 | +1.2 (+2.29%) | 3,301 |
| 30 Nov 2005 | INR | 53.1 | 54.5 | 52.5 | 52.5 | 52.5 | 0.0 (0.0%) | 5,280 |
| 29 Nov 2005 | INR | 55.25 | 55.25 | 52.4 | 52.5 | 52.5 | -2.5 (-4.55%) | 6,850 |
| 28 Nov 2005 | INR | 57 | 59.15 | 54.55 | 55 | 55 | -3.85 (-6.54%) | 3,300 |
| 25 Nov 2005 | INR | 59.5 | 59.65 | 58 | 58.85 | 58.85 | +1.85 (+3.25%) | 8,480 |
| 24 Nov 2005 | INR | 57 | 57 | 55.1 | 57 | 57 | +2 (+3.64%) | 3,628 |
| 23 Nov 2005 | INR | 52.8 | 55 | 52 | 55 | 55 | +1.15 (+2.14%) | 14,316 |
| 22 Nov 2005 | INR | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | -2.8 (-4.94%) | 2,010 |
| 21 Nov 2005 | INR | 58.9 | 58.9 | 56.65 | 56.65 | 56.65 | -2.95 (-4.95%) | 3,550 |
| 18 Nov 2005 | INR | 59.6 | 59.6 | 59.6 | 59.6 | 59.6 | +2.8 (+4.93%) | 3,462 |
