| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2005 | INR | 860 | 860 | 840 | 844.7 | 844.7 | +1.45 (+0.17%) | 98,460 |
| 8 Sep 2005 | INR | 874 | 874.4 | 843 | 843.25 | 843.25 | -23.4 (-2.70%) | 41,190 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 866.65 | 866.65 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 865 | 870 | 856.15 | 866.65 | 866.65 | -12.15 (-1.38%) | 23,550 |
| 5 Sep 2005 | INR | 900 | 900 | 870 | 878.8 | 878.8 | -13.25 (-1.49%) | 28,210 |
| 2 Sep 2005 | INR | 850.3 | 923 | 850.3 | 892.05 | 892.05 | -35.95 (-3.87%) | 20,720 |
| 1 Sep 2005 | INR | 927.7 | 936 | 905 | 928 | 928 | +3.95 (+0.43%) | 55,150 |
| 31 Aug 2005 | INR | 939 | 945.95 | 917.2 | 924.05 | 924.05 | +7.2 (+0.79%) | 79,950 |
| 30 Aug 2005 | INR | 896 | 938 | 883.1 | 916.85 | 916.85 | +36.85 (+4.19%) | 989,740 |
| 29 Aug 2005 | INR | 875 | 890 | 868 | 880 | 880 | -5 (-0.56%) | 120,140 |
| 26 Aug 2005 | INR | 865.15 | 894 | 865.15 | 885 | 885 | +31 (+3.63%) | 58,430 |
| 25 Aug 2005 | INR | 862 | 888 | 832 | 854 | 854 | -11.45 (-1.32%) | 200,060 |
| 24 Aug 2005 | INR | 850 | 873 | 832 | 865.45 | 865.45 | -4.1 (-0.47%) | 90,270 |
| 23 Aug 2005 | INR | 887.95 | 903.95 | 855 | 869.55 | 869.55 | +4.1 (+0.47%) | 182,190 |
| 22 Aug 2005 | INR | 846.9 | 879.9 | 841.05 | 865.45 | 865.45 | +23.2 (+2.75%) | 346,920 |
| 19 Aug 2005 | INR | 820 | 863.95 | 799 | 842.25 | 842.25 | +47.1 (+5.92%) | 557,450 |
| 18 Aug 2005 | INR | 774.95 | 845 | 770 | 795.15 | 795.15 | +47.9 (+6.41%) | 260,770 |
| 17 Aug 2005 | INR | 730 | 774.95 | 730 | 747.25 | 747.25 | +21.75 (+3.00%) | 88,890 |
| 16 Aug 2005 | INR | 716 | 785.2 | 716 | 725.5 | 725.5 | +7.3 (+1.02%) | 83,720 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 718.2 | 718.2 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 710 | 740 | 710 | 718.2 | 718.2 | +22.3 (+3.20%) | 140,920 |
| 11 Aug 2005 | INR | 685 | 710 | 634 | 695.9 | 695.9 | +11.3 (+1.65%) | 51,070 |
| 10 Aug 2005 | INR | 697 | 699 | 682 | 684.6 | 684.6 | +2.6 (+0.38%) | 22,290 |
| 9 Aug 2005 | INR | 688 | 695 | 653 | 682 | 682 | -3 (-0.44%) | 124,380 |
| 8 Aug 2005 | INR | 680 | 713 | 670.05 | 685 | 685 | -28.9 (-4.05%) | 248,110 |
| 5 Aug 2005 | INR | 706.9 | 721.9 | 700 | 713.9 | 713.9 | +16.2 (+2.32%) | 76,180 |
| 4 Aug 2005 | INR | 680 | 702 | 675 | 697.7 | 697.7 | +23.35 (+3.46%) | 115,100 |
| 3 Aug 2005 | INR | 665 | 678.8 | 660 | 674.35 | 674.35 | +19.35 (+2.95%) | 111,710 |
| 2 Aug 2005 | INR | 634 | 662.8 | 634 | 655 | 655 | +5 (+0.77%) | 88,300 |
| 1 Aug 2005 | INR | 615 | 650 | 615 | 650 | 650 | +18.55 (+2.94%) | 26,300 |
