| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2005 | INR | 60.2 | 62.3 | 59 | 60 | 59.5398 | -1.5 (-2.44%) | 19,915 |
| 21 Dec 2005 | INR | 62 | 63.9 | 60.55 | 61.5 | 61.0283 | +0.8 (+1.32%) | 22,860 |
| 20 Dec 2005 | INR | 61.6 | 61.6 | 60.7 | 60.7 | 60.2344 | -3.1 (-4.86%) | 11,600 |
| 19 Dec 2005 | INR | 64.95 | 64.95 | 61.45 | 63.8 | 63.3107 | +1.8 (+2.90%) | 3,100 |
| 16 Dec 2005 | INR | 63 | 63 | 62 | 62 | 61.5245 | +0.8 (+1.31%) | 5,275 |
| 15 Dec 2005 | INR | 63.9 | 64.5 | 60.8 | 61.2 | 60.7306 | -2.45 (-3.85%) | 37,845 |
| 14 Dec 2005 | INR | 64 | 65 | 63 | 63.65 | 63.1618 | +0.15 (+0.24%) | 66,250 |
| 13 Dec 2005 | INR | 61.9 | 64 | 61.9 | 63.5 | 63.013 | +2.2 (+3.59%) | 78,970 |
| 12 Dec 2005 | INR | 64.2 | 64.2 | 61.05 | 61.3 | 60.8298 | +0.1 (+0.16%) | 23,100 |
| 9 Dec 2005 | INR | 60.5 | 61.2 | 59.25 | 61.2 | 60.7306 | +2.9 (+4.97%) | 50,645 |
| 8 Dec 2005 | INR | 60.65 | 60.65 | 58.3 | 58.3 | 57.8529 | -1.7 (-2.83%) | 7,425 |
| 7 Dec 2005 | INR | 60 | 60 | 57.3 | 60 | 59.5398 | +0.5 (+0.84%) | 13,850 |
| 6 Dec 2005 | INR | 60 | 60.95 | 59.5 | 59.5 | 59.0437 | -0.5 (-0.83%) | 4,025 |
| 5 Dec 2005 | INR | 57.1 | 61 | 57.1 | 60 | 59.5398 | +1.6 (+2.74%) | 7,500 |
| 2 Dec 2005 | INR | 60.4 | 61.2 | 58.4 | 58.4 | 57.9521 | -2 (-3.31%) | 13,925 |
| 1 Dec 2005 | INR | 61 | 61 | 59 | 60.4 | 59.9367 | -0.2 (-0.33%) | 7,225 |
| 30 Nov 2005 | INR | 62 | 62 | 60.6 | 60.6 | 60.1352 | +0.5 (+0.83%) | 5,810 |
| 29 Nov 2005 | INR | 60.3 | 61.85 | 60.1 | 60.1 | 59.639 | -0.1 (-0.17%) | 3,725 |
| 28 Nov 2005 | INR | 61.2 | 63 | 60.2 | 60.2 | 59.7383 | -1.8 (-2.90%) | 21,375 |
| 25 Nov 2005 | INR | 63 | 63.4 | 61.2 | 62 | 61.5245 | -0.3 (-0.48%) | 8,400 |
| 24 Nov 2005 | INR | 63.1 | 63.9 | 62 | 62.3 | 61.8222 | -2.15 (-3.34%) | 16,940 |
| 23 Nov 2005 | INR | 65.85 | 65.85 | 63.1 | 64.45 | 63.9557 | +0.45 (+0.70%) | 515 |
| 22 Nov 2005 | INR | 62.5 | 65 | 62.5 | 64 | 63.5091 | +0.4 (+0.63%) | 18,250 |
| 21 Nov 2005 | INR | 63.05 | 63.95 | 62.5 | 63.6 | 63.1122 | -0.7 (-1.09%) | 4,550 |
| 18 Nov 2005 | INR | 62.5 | 64.8 | 62.5 | 64.3 | 63.8068 | +1.85 (+2.96%) | 13,380 |
| 17 Nov 2005 | INR | 62.45 | 62.45 | 62 | 62.45 | 61.971 | +0.45 (+0.73%) | 1,325 |
| 16 Nov 2005 | INR | 62 | 63 | 61 | 62 | 61.5245 | -0.5 (-0.80%) | 2,825 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 62.5 | 62.0206 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 64.65 | 64.65 | 59.7 | 62.5 | 62.0206 | -0.05 (-0.08%) | 16,555 |
| 11 Nov 2005 | INR | 67.9 | 67.9 | 62.5 | 62.55 | 62.0703 | -2.25 (-3.47%) | 19,000 |
