| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2005 | INR | 170 | 172.6 | 168 | 169.2 | 169.2 | -2.55 (-1.48%) | 10,524 |
| 21 Dec 2005 | INR | 171.25 | 175.5 | 169 | 171.75 | 171.75 | +2.2 (+1.30%) | 27,438 |
| 20 Dec 2005 | INR | 173.5 | 173.65 | 165.6 | 169.55 | 169.55 | +0.55 (+0.33%) | 16,434 |
| 19 Dec 2005 | INR | 176.75 | 176.75 | 169 | 169 | 169 | -6.75 (-3.84%) | 27,578 |
| 16 Dec 2005 | INR | 171.25 | 178 | 169 | 175.75 | 175.75 | +5.45 (+3.20%) | 29,318 |
| 15 Dec 2005 | INR | 173.7 | 173.7 | 170 | 170.3 | 170.3 | -0.65 (-0.38%) | 17,488 |
| 14 Dec 2005 | INR | 173.05 | 174.7 | 161.15 | 170.95 | 170.95 | -1.6 (-0.93%) | 28,870 |
| 13 Dec 2005 | INR | 177.7 | 177.7 | 172 | 172.55 | 172.55 | -2.5 (-1.43%) | 35,614 |
| 12 Dec 2005 | INR | 185 | 185 | 175.05 | 175.05 | 175.05 | -8 (-4.37%) | 45,446 |
| 9 Dec 2005 | INR | 182.7 | 187 | 181 | 183.05 | 183.05 | +2.2 (+1.22%) | 97,018 |
| 8 Dec 2005 | INR | 174.3 | 187.1 | 174.3 | 180.85 | 180.85 | +8.5 (+4.93%) | 194,932 |
| 7 Dec 2005 | INR | 161 | 175.9 | 160.5 | 172.35 | 172.35 | +9.35 (+5.74%) | 90,748 |
| 6 Dec 2005 | INR | 163.1 | 165.35 | 161.5 | 163 | 163 | -2 (-1.21%) | 51,280 |
| 5 Dec 2005 | INR | 171.8 | 171.8 | 164 | 165 | 165 | -3 (-1.79%) | 128,752 |
| 2 Dec 2005 | INR | 166 | 171 | 164.25 | 168 | 168 | +3.2 (+1.94%) | 195,934 |
| 1 Dec 2005 | INR | 145.55 | 165 | 145.55 | 164.8 | 164.8 | +7.8 (+4.97%) | 116,860 |
| 30 Nov 2005 | INR | 161.6 | 164.9 | 155 | 157 | 157 | -4 (-2.48%) | 143,810 |
| 29 Nov 2005 | INR | 153.5 | 164.9 | 151.55 | 161 | 161 | +3.2 (+2.03%) | 295,358 |
| 28 Nov 2005 | INR | 154 | 159.5 | 152 | 157.8 | 157.8 | +9.3 (+6.26%) | 208,254 |
| 25 Nov 2005 | INR | 146.9 | 149.5 | 140 | 148.5 | 148.5 | +3.5 (+2.41%) | 140,502 |
| 24 Nov 2005 | INR | 149.7 | 149.7 | 141.1 | 145 | 145 | -4.7 (-3.14%) | 299,774 |
| 23 Nov 2005 | INR | 130.05 | 153.9 | 129.6 | 149.7 | 149.7 | +19.55 (+15.02%) | 839,880 |
| 22 Nov 2005 | INR | 125.55 | 131.5 | 125.55 | 130.15 | 130.15 | +3.4 (+2.68%) | 109,364 |
| 21 Nov 2005 | INR | 128 | 131.5 | 124.55 | 126.75 | 126.75 | +0.1 (+0.08%) | 444,584 |
| 18 Nov 2005 | INR | 132 | 132.65 | 126 | 126.65 | 126.65 | -4.05 (-3.10%) | 59,028 |
| 17 Nov 2005 | INR | 126.75 | 137 | 125 | 130.7 | 130.7 | +9.35 (+7.70%) | 285,152 |
| 16 Nov 2005 | INR | 120 | 124 | 118 | 121.35 | 121.35 | +2.2 (+1.85%) | 305,534 |
| 15 Nov 2005 | INR | 0 | 0 | 0 | 119.15 | 119.15 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | INR | 125 | 125 | 118 | 119.15 | 119.15 | +0.15 (+0.13%) | 18,986 |
| 11 Nov 2005 | INR | 118.9 | 120.8 | 117 | 119 | 119 | +4.5 (+3.93%) | 15,450 |
