| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2005 | INR | 237.15 | 244 | 237.15 | 242.55 | 242.55 | +7.45 (+3.17%) | 393,128 |
| 15 Dec 2005 | INR | 244 | 244 | 232.15 | 235.1 | 235.1 | -7.05 (-2.91%) | 348,944 |
| 14 Dec 2005 | INR | 245 | 248.65 | 240 | 242.15 | 242.15 | +0.5 (+0.21%) | 841,806 |
| 13 Dec 2005 | INR | 227.85 | 244.9 | 227.85 | 241.65 | 241.65 | +14.9 (+6.57%) | 3,029,192 |
| 12 Dec 2005 | INR | 238.45 | 238.45 | 225.35 | 226.75 | 226.75 | -9.9 (-4.18%) | 669,018 |
| 9 Dec 2005 | INR | 252.25 | 252.25 | 235.35 | 236.65 | 236.65 | -12.35 (-4.96%) | 1,583,084 |
| 8 Dec 2005 | INR | 228.3 | 252.4 | 228 | 249 | 249 | +23.65 (+10.49%) | 1,543,116 |
| 7 Dec 2005 | INR | 223.9 | 228.9 | 223.9 | 225.35 | 225.35 | +3.75 (+1.69%) | 129,654 |
| 6 Dec 2005 | INR | 229.75 | 233 | 218 | 221.6 | 221.6 | -8.4 (-3.65%) | 414,452 |
| 5 Dec 2005 | INR | 230 | 234 | 228 | 230 | 230 | +2.35 (+1.03%) | 342,942 |
| 2 Dec 2005 | INR | 218 | 235.45 | 216.05 | 227.65 | 227.65 | +9.9 (+4.55%) | 1,671,046 |
| 1 Dec 2005 | INR | 212 | 219.85 | 212 | 217.75 | 217.75 | +5.65 (+2.66%) | 416,218 |
| 30 Nov 2005 | INR | 210 | 219.9 | 209.4 | 212.1 | 212.1 | +3.05 (+1.46%) | 903,380 |
| 29 Nov 2005 | INR | 208 | 212.9 | 206.25 | 209.05 | 209.05 | +1.05 (+0.50%) | 292,642 |
| 28 Nov 2005 | INR | 209.5 | 215.7 | 206 | 208 | 208 | -0.95 (-0.45%) | 454,654 |
| 25 Nov 2005 | INR | 208.1 | 210 | 207.5 | 208.95 | 208.95 | +1.3 (+0.63%) | 108,718 |
| 24 Nov 2005 | INR | 210 | 212.8 | 205.05 | 207.65 | 207.65 | -1.8 (-0.86%) | 405,416 |
| 23 Nov 2005 | INR | 212.05 | 217.45 | 206 | 209.45 | 209.45 | -1.1 (-0.52%) | 715,418 |
| 22 Nov 2005 | INR | 199 | 216.8 | 199 | 210.55 | 210.55 | +10.2 (+5.09%) | 613,864 |
| 21 Nov 2005 | INR | 205 | 205.85 | 200 | 200.35 | 200.35 | -6.3 (-3.05%) | 68,082 |
| 18 Nov 2005 | INR | 204.95 | 207.4 | 203 | 206.65 | 206.65 | +2.7 (+1.32%) | 125,650 |
| 17 Nov 2005 | INR | 207.5 | 208 | 200.8 | 203.95 | 203.95 | -3 (-1.45%) | 113,158 |
| 16 Nov 2005 | INR | 200 | 209.2 | 195.25 | 206.95 | 206.95 | +9.1 (+4.60%) | 417,932 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 197.85 | 197.85 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 199.95 | 200.9 | 197 | 197.85 | 197.85 | +0.75 (+0.38%) | 64,408 |
| 11 Nov 2005 | INR | 198.45 | 198.65 | 196 | 197.1 | 197.1 | +1.25 (+0.64%) | 80,508 |
| 10 Nov 2005 | INR | 198.8 | 198.85 | 194.35 | 195.85 | 195.85 | +1.6 (+0.82%) | 88,050 |
| 9 Nov 2005 | INR | 202 | 206.25 | 192.5 | 194.25 | 194.25 | -9.15 (-4.50%) | 223,038 |
| 8 Nov 2005 | INR | 196 | 205 | 196 | 203.4 | 203.4 | +7.05 (+3.59%) | 296,086 |
| 7 Nov 2005 | INR | 191.45 | 197.7 | 188 | 196.35 | 196.35 | +5.65 (+2.96%) | 174,252 |
