| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2005 | INR | 184.5 | 185 | 181 | 185 | 185 | +6 (+3.35%) | 1,469 |
| 26 Dec 2005 | INR | 187 | 188.7 | 177 | 179 | 179 | -7 (-3.76%) | 3,551 |
| 23 Dec 2005 | INR | 185 | 187 | 184 | 186 | 186 | +2.9 (+1.58%) | 3,332 |
| 22 Dec 2005 | INR | 193 | 193 | 180 | 183.1 | 183.1 | -8.9 (-4.64%) | 4,737 |
| 21 Dec 2005 | INR | 191 | 192.8 | 189.5 | 192 | 192 | +2.5 (+1.32%) | 2,142 |
| 20 Dec 2005 | INR | 194 | 194 | 189.5 | 189.5 | 189.5 | -1 (-0.52%) | 4,510 |
| 19 Dec 2005 | INR | 191.05 | 195.45 | 188.65 | 190.5 | 190.5 | -2.4 (-1.24%) | 2,298 |
| 16 Dec 2005 | INR | 187 | 196.25 | 187 | 192.9 | 192.9 | +0.9 (+0.47%) | 4,396 |
| 15 Dec 2005 | INR | 190.1 | 195.9 | 189.3 | 192 | 192 | -0.6 (-0.31%) | 5,278 |
| 14 Dec 2005 | INR | 192.6 | 194.9 | 192.55 | 192.6 | 192.6 | -0.7 (-0.36%) | 4,876 |
| 13 Dec 2005 | INR | 194.5 | 196 | 193.1 | 193.3 | 193.3 | -1.8 (-0.92%) | 2,898 |
| 12 Dec 2005 | INR | 193.5 | 196.8 | 193 | 195.1 | 195.1 | +1.1 (+0.57%) | 2,254 |
| 9 Dec 2005 | INR | 202.5 | 202.5 | 193.55 | 194 | 194 | +1.45 (+0.75%) | 2,810 |
| 8 Dec 2005 | INR | 192.25 | 199 | 192.25 | 192.55 | 192.55 | +0.45 (+0.23%) | 2,880 |
| 7 Dec 2005 | INR | 195.1 | 195.2 | 189 | 192.1 | 192.1 | -2.15 (-1.11%) | 9,041 |
| 6 Dec 2005 | INR | 201 | 203.9 | 192.25 | 194.25 | 194.25 | -6.25 (-3.12%) | 4,457 |
| 5 Dec 2005 | INR | 202.85 | 203.6 | 199.5 | 200.5 | 200.5 | -0.6 (-0.30%) | 8,629 |
| 2 Dec 2005 | INR | 206 | 208 | 200 | 201.1 | 201.1 | +1.75 (+0.88%) | 13,067 |
| 1 Dec 2005 | INR | 195.85 | 213.5 | 193.2 | 199.35 | 199.35 | +7.35 (+3.83%) | 59,550 |
| 30 Nov 2005 | INR | 189.9 | 196 | 187.2 | 192 | 192 | +2.05 (+1.08%) | 7,061 |
| 29 Nov 2005 | INR | 187.15 | 192.9 | 185.3 | 189.95 | 189.95 | -1.05 (-0.55%) | 2,883 |
| 28 Nov 2005 | INR | 191 | 196.7 | 189.1 | 191 | 191 | 0.0 (0.0%) | 3,371 |
| 26 Nov 2005 | INR | 190.9 | 192.8 | 190.9 | 191 | 191 | +3.8 (+2.03%) | 412 |
| 25 Nov 2005 | INR | 190.1 | 190.1 | 187.2 | 187.2 | 187.2 | -1.15 (-0.61%) | 2,182 |
| 24 Nov 2005 | INR | 196.9 | 196.9 | 188.35 | 188.35 | 188.35 | -1.85 (-0.97%) | 4,615 |
| 23 Nov 2005 | INR | 197.2 | 205 | 184 | 190.2 | 190.2 | +1.1 (+0.58%) | 13,790 |
| 22 Nov 2005 | INR | 195.15 | 199.45 | 185 | 189.1 | 189.1 | -10.75 (-5.38%) | 7,985 |
| 21 Nov 2005 | INR | 189.1 | 208 | 189.1 | 199.85 | 199.85 | -0.65 (-0.32%) | 4,181 |
| 18 Nov 2005 | INR | 202 | 221.9 | 199 | 200.5 | 200.5 | -1 (-0.50%) | 32,238 |
| 17 Nov 2005 | INR | 188.4 | 209.9 | 187 | 201.5 | 201.5 | +7.6 (+3.92%) | 25,355 |
