| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2005 | INR | 251.8 | 267 | 248.8 | 259.05 | 259.05 | +7.05 (+2.80%) | 235,060 |
| 21 Dec 2005 | INR | 260 | 260 | 248 | 252 | 252 | -1 (-0.40%) | 22,144 |
| 20 Dec 2005 | INR | 255 | 256 | 252 | 253 | 253 | -2 (-0.78%) | 5,935 |
| 19 Dec 2005 | INR | 258 | 259.9 | 253.9 | 255 | 255 | -3 (-1.16%) | 12,553 |
| 16 Dec 2005 | INR | 252.5 | 259.9 | 251.15 | 258 | 258 | +3 (+1.18%) | 84,672 |
| 15 Dec 2005 | INR | 259 | 260.9 | 255 | 255 | 255 | -3 (-1.16%) | 15,355 |
| 14 Dec 2005 | INR | 267.5 | 267.5 | 252 | 258 | 258 | -2 (-0.77%) | 17,329 |
| 13 Dec 2005 | INR | 264.8 | 264.8 | 260 | 260 | 260 | 0.0 (0.0%) | 16,480 |
| 12 Dec 2005 | INR | 255.1 | 265 | 255.1 | 260 | 260 | 0.0 (0.0%) | 20,301 |
| 9 Dec 2005 | INR | 262.7 | 262.7 | 259 | 260 | 260 | -2.4 (-0.91%) | 9,334 |
| 8 Dec 2005 | INR | 262.5 | 263 | 258.6 | 262.4 | 262.4 | -0.6 (-0.23%) | 15,183 |
| 7 Dec 2005 | INR | 259 | 265.5 | 256 | 263 | 263 | +5 (+1.94%) | 28,667 |
| 6 Dec 2005 | INR | 261.5 | 262 | 257 | 258 | 258 | -1 (-0.39%) | 5,421 |
| 5 Dec 2005 | INR | 269 | 269 | 256.2 | 259 | 259 | -3 (-1.15%) | 10,255 |
| 2 Dec 2005 | INR | 268 | 268.5 | 260.6 | 262 | 262 | +0.8 (+0.31%) | 12,406 |
| 1 Dec 2005 | INR | 262.05 | 264.95 | 261 | 261.2 | 261.2 | -2.55 (-0.97%) | 5,973 |
| 30 Nov 2005 | INR | 266.5 | 269 | 260 | 263.75 | 263.75 | -2.45 (-0.92%) | 16,588 |
| 29 Nov 2005 | INR | 266.65 | 269.7 | 260 | 266.2 | 266.2 | +2.25 (+0.85%) | 35,154 |
| 28 Nov 2005 | INR | 259 | 272 | 259 | 263.95 | 263.95 | +7.75 (+3.02%) | 85,249 |
| 26 Nov 2005 | INR | 266.95 | 267 | 254 | 256.2 | 256.2 | -3.15 (-1.21%) | 6,497 |
| 25 Nov 2005 | INR | 268 | 268 | 258.7 | 259.35 | 259.35 | -1.9 (-0.73%) | 37,976 |
| 24 Nov 2005 | INR | 268 | 268 | 259 | 261.25 | 261.25 | +2 (+0.77%) | 13,129 |
| 23 Nov 2005 | INR | 260.1 | 261 | 258.05 | 259.25 | 259.25 | +0.25 (+0.10%) | 6,979 |
| 22 Nov 2005 | INR | 257 | 263.5 | 256.5 | 259 | 259 | +2.4 (+0.94%) | 20,108 |
| 21 Nov 2005 | INR | 257.7 | 263 | 256.6 | 256.6 | 256.6 | -3.35 (-1.29%) | 13,611 |
| 18 Nov 2005 | INR | 256 | 264.8 | 252 | 259.95 | 259.95 | -3.05 (-1.16%) | 43,529 |
| 17 Nov 2005 | INR | 263 | 271.9 | 250.35 | 263 | 263 | -1.9 (-0.72%) | 91,597 |
| 16 Nov 2005 | INR | 265 | 274.5 | 262.25 | 264.9 | 264.9 | -0.1 (-0.04%) | 44,357 |
| 14 Nov 2005 | INR | 263.5 | 281.95 | 260 | 265 | 265 | +8.75 (+3.41%) | 180,973 |
| 11 Nov 2005 | INR | 263 | 263 | 255 | 256.25 | 256.25 | +0.5 (+0.20%) | 16,222 |
