| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2005 | INR | 415 | 415 | 407 | 408.9 | 204.45 | -9.85 (-2.35%) | 671 |
| 21 Dec 2005 | INR | 420 | 420 | 412.05 | 418.75 | 209.375 | +3.7 (+0.89%) | 75 |
| 20 Dec 2005 | INR | 415 | 417 | 415 | 415.05 | 207.525 | -8.65 (-2.04%) | 210 |
| 19 Dec 2005 | INR | 417 | 423.7 | 415 | 423.7 | 211.85 | +8.7 (+2.10%) | 200 |
| 16 Dec 2005 | INR | 431.35 | 431.35 | 415 | 415 | 207.5 | -1.25 (-0.30%) | 480 |
| 15 Dec 2005 | INR | 415 | 416.25 | 415 | 416.25 | 208.125 | -3.85 (-0.92%) | 80 |
| 14 Dec 2005 | INR | 420.1 | 420.1 | 420.1 | 420.1 | 210.05 | -0.9 (-0.21%) | 10 |
| 13 Dec 2005 | INR | 429 | 429 | 421 | 421 | 210.5 | -8 (-1.86%) | 210 |
| 12 Dec 2005 | INR | 425 | 444 | 425 | 429 | 214.5 | -6 (-1.38%) | 233 |
| 9 Dec 2005 | INR | 430 | 435 | 426 | 435 | 217.5 | +5.5 (+1.28%) | 70 |
| 8 Dec 2005 | INR | 422 | 429.75 | 420 | 429.5 | 214.75 | +9.5 (+2.26%) | 142 |
| 7 Dec 2005 | INR | 420 | 424.85 | 412.05 | 420 | 210 | +2 (+0.48%) | 373 |
| 6 Dec 2005 | INR | 420 | 433.4 | 410 | 418 | 209 | +15 (+3.72%) | 128 |
| 5 Dec 2005 | INR | 407.1 | 424.75 | 403 | 403 | 201.5 | -12 (-2.89%) | 228 |
| 2 Dec 2005 | INR | 424.8 | 424.8 | 408 | 415 | 207.5 | +10 (+2.47%) | 199 |
| 1 Dec 2005 | INR | 405 | 405 | 405 | 405 | 202.5 | -5 (-1.22%) | 50 |
| 30 Nov 2005 | INR | 403.2 | 410 | 403.2 | 410 | 205 | +5 (+1.23%) | 148 |
| 29 Nov 2005 | INR | 405 | 410 | 405 | 405 | 202.5 | -5 (-1.22%) | 414 |
| 28 Nov 2005 | INR | 401.5 | 411 | 401.5 | 410 | 205 | -9 (-2.15%) | 299 |
| 25 Nov 2005 | INR | 407 | 419 | 402 | 419 | 209.5 | +19 (+4.75%) | 67 |
| 24 Nov 2005 | INR | 415 | 415 | 397 | 400 | 200 | 0.0 (0.0%) | 295 |
| 23 Nov 2005 | INR | 403 | 403 | 394 | 400 | 200 | -2 (-0.50%) | 504 |
| 22 Nov 2005 | INR | 405 | 405 | 402 | 402 | 201 | +1 (+0.25%) | 140 |
| 21 Nov 2005 | INR | 410 | 410 | 401 | 401 | 200.5 | -6.5 (-1.60%) | 222 |
| 18 Nov 2005 | INR | 426.65 | 426.65 | 407.5 | 407.5 | 203.75 | +2.25 (+0.56%) | 211 |
| 17 Nov 2005 | INR | 404.7 | 408 | 404.7 | 405.25 | 202.625 | +1.6 (+0.40%) | 76 |
| 16 Nov 2005 | INR | 395.65 | 422.45 | 395.65 | 403.65 | 201.825 | -15.2 (-3.63%) | 747 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 418.85 | 209.425 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 0 | 0 | 0 | 418.85 | 209.425 | 0.0 (0.0%) | 0 |
| 11 Nov 2005 | INR | 440 | 440 | 411 | 418.85 | 209.425 | +2.85 (+0.69%) | 180 |
