| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2005 | INR | 0 | 0 | 0 | 722.15 | 722.15 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 721.35 | 728 | 721.3 | 722.15 | 722.15 | -2.85 (-0.39%) | 460 |
| 5 Sep 2005 | INR | 737.9 | 745 | 725 | 725 | 725 | 0.0 (0.0%) | 725 |
| 2 Sep 2005 | INR | 670 | 738 | 670 | 725 | 725 | -1 (-0.14%) | 2,394 |
| 1 Sep 2005 | INR | 757 | 757 | 725 | 726 | 726 | -3 (-0.41%) | 725 |
| 31 Aug 2005 | INR | 715 | 734.9 | 710.05 | 729 | 729 | -1 (-0.14%) | 4,127 |
| 30 Aug 2005 | INR | 730 | 730 | 729 | 730 | 730 | 0.0 (0.0%) | 1,097 |
| 29 Aug 2005 | INR | 721.05 | 734 | 721.05 | 730 | 730 | +3.95 (+0.54%) | 1,364 |
| 26 Aug 2005 | INR | 722 | 735.5 | 722 | 726.05 | 726.05 | -0.2 (-0.03%) | 815 |
| 25 Aug 2005 | INR | 733.9 | 733.9 | 726.05 | 726.25 | 726.25 | +0.8 (+0.11%) | 1,140 |
| 24 Aug 2005 | INR | 700 | 736 | 700 | 725.45 | 725.45 | -8.55 (-1.16%) | 1,400 |
| 23 Aug 2005 | INR | 730 | 737 | 730 | 734 | 734 | +1 (+0.14%) | 1,878 |
| 22 Aug 2005 | INR | 732.75 | 738 | 732.15 | 733 | 733 | -1 (-0.14%) | 917 |
| 19 Aug 2005 | INR | 730.6 | 739.95 | 730.6 | 734 | 734 | 0.0 (0.0%) | 1,663 |
| 18 Aug 2005 | INR | 740 | 747.9 | 734 | 734 | 734 | -1 (-0.14%) | 1,120 |
| 17 Aug 2005 | INR | 732 | 737 | 731.1 | 735 | 735 | -2.5 (-0.34%) | 813 |
| 16 Aug 2005 | INR | 730 | 742 | 730 | 737.5 | 737.5 | +6.35 (+0.87%) | 5,483 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 731.15 | 731.15 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 720.15 | 765 | 720.15 | 731.15 | 731.15 | +0.15 (+0.02%) | 5,526 |
| 11 Aug 2005 | INR | 757.45 | 807.9 | 724.1 | 731 | 731 | -14 (-1.88%) | 9,401 |
| 10 Aug 2005 | INR | 740 | 745 | 735 | 745 | 745 | 0.0 (0.0%) | 1,340 |
| 9 Aug 2005 | INR | 749.9 | 749.9 | 731.25 | 745 | 745 | +4.8 (+0.65%) | 1,575 |
| 8 Aug 2005 | INR | 751 | 751 | 740 | 740.2 | 740.2 | -17.8 (-2.35%) | 2,627 |
| 5 Aug 2005 | INR | 745 | 765 | 745 | 758 | 758 | +2.7 (+0.36%) | 1,042 |
| 4 Aug 2005 | INR | 765 | 769 | 750 | 755.3 | 755.3 | +15.3 (+2.07%) | 454 |
| 3 Aug 2005 | INR | 725 | 800 | 725 | 740 | 740 | +2.85 (+0.39%) | 1,034 |
| 2 Aug 2005 | INR | 753 | 753 | 735.05 | 737.15 | 737.15 | -12.8 (-1.71%) | 316 |
| 1 Aug 2005 | INR | 750 | 759.9 | 746 | 749.95 | 749.95 | -0.05 (-0.01%) | 533 |
| 29 Jul 2005 | INR | 750 | 750 | 740 | 750 | 750 | +15 (+2.04%) | 1,349 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 735 | 735 | 0.0 (0.0%) | 0 |
