| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2005 | INR | 90 | 90.5 | 87 | 89.25 | 89.25 | +1.45 (+1.65%) | 9,012 |
| 26 Dec 2005 | INR | 94.4 | 94.4 | 87.3 | 87.8 | 87.8 | -1.8 (-2.01%) | 3,011 |
| 23 Dec 2005 | INR | 91.25 | 91.8 | 88.25 | 89.6 | 89.6 | -2.4 (-2.61%) | 8,643 |
| 22 Dec 2005 | INR | 92.5 | 92.95 | 90.4 | 92 | 92 | +1.75 (+1.94%) | 4,449 |
| 21 Dec 2005 | INR | 96.6 | 96.6 | 90.1 | 90.25 | 90.25 | -2.25 (-2.43%) | 10,315 |
| 20 Dec 2005 | INR | 92.75 | 93.1 | 90.6 | 92.5 | 92.5 | -1.2 (-1.28%) | 12,394 |
| 19 Dec 2005 | INR | 92.55 | 95.45 | 92.5 | 93.7 | 93.7 | -0.35 (-0.37%) | 8,914 |
| 16 Dec 2005 | INR | 94.15 | 94.75 | 92.1 | 94.05 | 94.05 | +0.05 (+0.05%) | 4,980 |
| 15 Dec 2005 | INR | 98.45 | 98.45 | 93 | 94 | 94 | -2.65 (-2.74%) | 18,696 |
| 14 Dec 2005 | INR | 100.9 | 101 | 95.05 | 96.65 | 96.65 | -1.6 (-1.63%) | 20,061 |
| 13 Dec 2005 | INR | 97 | 99.5 | 95.5 | 98.25 | 98.25 | +2.2 (+2.29%) | 16,090 |
| 12 Dec 2005 | INR | 93.05 | 101 | 92 | 96.05 | 96.05 | +2 (+2.13%) | 37,096 |
| 9 Dec 2005 | INR | 92 | 96.25 | 91.15 | 94.05 | 94.05 | +2.95 (+3.24%) | 19,695 |
| 8 Dec 2005 | INR | 88.35 | 94.9 | 88 | 91.1 | 91.1 | +1.6 (+1.79%) | 5,445 |
| 7 Dec 2005 | INR | 89.4 | 89.5 | 86.5 | 89.5 | 89.5 | -0.35 (-0.39%) | 4,734 |
| 6 Dec 2005 | INR | 87.1 | 89.85 | 87 | 89.85 | 89.85 | -1 (-1.10%) | 1,640 |
| 5 Dec 2005 | INR | 87.3 | 90.85 | 87.1 | 90.85 | 90.85 | +2.85 (+3.24%) | 2,815 |
| 2 Dec 2005 | INR | 90.05 | 90.4 | 87.5 | 88 | 88 | -2.9 (-3.19%) | 6,816 |
| 1 Dec 2005 | INR | 88 | 91.9 | 87.25 | 90.9 | 90.9 | +3.8 (+4.36%) | 4,142 |
| 30 Nov 2005 | INR | 91 | 91.95 | 87 | 87.1 | 87.1 | -5.4 (-5.84%) | 19,634 |
| 29 Nov 2005 | INR | 90.25 | 93 | 90 | 92.5 | 92.5 | +0.5 (+0.54%) | 6,092 |
| 28 Nov 2005 | INR | 92 | 92.65 | 91.05 | 92 | 92 | +0.8 (+0.88%) | 4,787 |
| 25 Nov 2005 | INR | 92.8 | 95 | 90.05 | 91.2 | 91.2 | -3.3 (-3.49%) | 7,215 |
| 24 Nov 2005 | INR | 90.7 | 94.5 | 90.7 | 94.5 | 94.5 | +3 (+3.28%) | 7,722 |
| 23 Nov 2005 | INR | 97.3 | 97.3 | 90.5 | 91.5 | 91.5 | +0.5 (+0.55%) | 4,771 |
| 22 Nov 2005 | INR | 90 | 91 | 89.5 | 91 | 91 | -0.95 (-1.03%) | 4,291 |
| 21 Nov 2005 | INR | 87.6 | 94 | 87 | 91.95 | 91.95 | 0.0 (0.0%) | 5,247 |
| 18 Nov 2005 | INR | 90 | 92.5 | 89.5 | 91.95 | 91.95 | +2.65 (+2.97%) | 10,927 |
| 17 Nov 2005 | INR | 92.5 | 92.5 | 88.2 | 89.3 | 89.3 | -0.65 (-0.72%) | 8,066 |
| 16 Nov 2005 | INR | 88 | 90.65 | 87.55 | 89.95 | 89.95 | +1.3 (+1.47%) | 6,495 |
