| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2005 | INR | 380 | 387 | 380 | 385 | 77 | +5 (+1.32%) | 18,595 |
| 8 Sep 2005 | INR | 375 | 385.5 | 375 | 380 | 76 | +8 (+2.15%) | 44,980 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 372 | 74.4 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 355.05 | 380 | 355.05 | 372 | 74.4 | -4 (-1.06%) | 7,445 |
| 5 Sep 2005 | INR | 380.05 | 390 | 375.05 | 376 | 75.2 | -3 (-0.79%) | 4,375 |
| 2 Sep 2005 | INR | 387 | 387 | 375.25 | 379 | 75.8 | +7.15 (+1.92%) | 7,230 |
| 1 Sep 2005 | INR | 385 | 388 | 367.7 | 371.85 | 74.37 | -8.15 (-2.14%) | 17,535 |
| 31 Aug 2005 | INR | 380 | 381 | 376.05 | 380 | 76 | 0.0 (0.0%) | 3,360 |
| 30 Aug 2005 | INR | 383 | 386.15 | 380 | 380 | 76 | -5 (-1.30%) | 3,065 |
| 29 Aug 2005 | INR | 375 | 385 | 375 | 385 | 77 | +3.95 (+1.04%) | 6,115 |
| 26 Aug 2005 | INR | 385.5 | 385.5 | 378 | 381.05 | 76.21 | -3.95 (-1.03%) | 10,395 |
| 25 Aug 2005 | INR | 392.95 | 392.95 | 381 | 385 | 77 | +7.25 (+1.92%) | 6,910 |
| 24 Aug 2005 | INR | 405 | 405 | 376 | 377.75 | 75.55 | -17.3 (-4.38%) | 141,210 |
| 23 Aug 2005 | INR | 392 | 403.95 | 392 | 395.05 | 79.01 | +0.05 (+0.01%) | 28,825 |
| 22 Aug 2005 | INR | 385 | 400 | 385 | 395 | 79 | +16.85 (+4.46%) | 48,605 |
| 19 Aug 2005 | INR | 374.4 | 388 | 374.4 | 378.15 | 75.63 | +11.65 (+3.18%) | 41,030 |
| 18 Aug 2005 | INR | 349 | 379.9 | 346.75 | 366.5 | 73.3 | +21.5 (+6.23%) | 38,210 |
| 17 Aug 2005 | INR | 337.05 | 347 | 337 | 345 | 69 | +0.05 (+0.01%) | 12,505 |
| 16 Aug 2005 | INR | 334 | 348 | 334 | 344.95 | 68.99 | +0.1 (+0.03%) | 11,065 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 344.85 | 68.97 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 330 | 344.85 | 326 | 344.85 | 68.97 | +4.85 (+1.43%) | 10,455 |
| 11 Aug 2005 | INR | 336 | 340 | 335 | 340 | 68 | +4.8 (+1.43%) | 15,000 |
| 10 Aug 2005 | INR | 332.1 | 335.2 | 332.05 | 335.2 | 67.04 | -0.15 (-0.04%) | 955 |
| 9 Aug 2005 | INR | 338.1 | 349.9 | 330 | 335.35 | 67.07 | -2.65 (-0.78%) | 5,420 |
| 8 Aug 2005 | INR | 348 | 348 | 337.4 | 338 | 67.6 | -9.8 (-2.82%) | 16,185 |
| 5 Aug 2005 | INR | 335.25 | 347.8 | 335 | 347.8 | 69.56 | +9.8 (+2.90%) | 708,025 |
| 4 Aug 2005 | INR | 338.25 | 342.15 | 338 | 338 | 67.6 | -7 (-2.03%) | 18,295 |
| 3 Aug 2005 | INR | 332.5 | 348.8 | 332.15 | 345 | 69 | 0.0 (0.0%) | 93,140 |
| 2 Aug 2005 | INR | 341.25 | 348 | 341 | 345 | 69 | +4 (+1.17%) | 24,370 |
| 1 Aug 2005 | INR | 335 | 341 | 334.05 | 341 | 68.2 | +1 (+0.29%) | 6,025 |
