| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | INR | 398 | 402 | 391.5 | 394 | 394 | -4 (-1.01%) | 8,452 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 398 | 398 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 390.5 | 405 | 390.5 | 398 | 398 | +1.5 (+0.38%) | 5,748 |
| 5 Sep 2005 | INR | 405 | 410 | 391.1 | 396.5 | 396.5 | +10.5 (+2.72%) | 5,291 |
| 2 Sep 2005 | INR | 401.8 | 401.8 | 380 | 386 | 386 | -8.55 (-2.17%) | 1,892 |
| 1 Sep 2005 | INR | 410 | 410 | 390 | 394.55 | 394.55 | -1.85 (-0.47%) | 2,882 |
| 31 Aug 2005 | INR | 382 | 399.4 | 375.3 | 396.4 | 396.4 | +16.35 (+4.30%) | 2,616 |
| 30 Aug 2005 | INR | 365.1 | 380.05 | 365.1 | 380.05 | 380.05 | +2.05 (+0.54%) | 2,801 |
| 29 Aug 2005 | INR | 380 | 380 | 375.1 | 378 | 378 | -0.95 (-0.25%) | 1,908 |
| 26 Aug 2005 | INR | 377.2 | 383 | 375.35 | 378.95 | 378.95 | -2.05 (-0.54%) | 1,168 |
| 25 Aug 2005 | INR | 385.45 | 385.45 | 379 | 381 | 381 | -2 (-0.52%) | 1,077 |
| 24 Aug 2005 | INR | 380 | 385 | 373.05 | 383 | 383 | -7 (-1.79%) | 4,977 |
| 23 Aug 2005 | INR | 380 | 390 | 380 | 390 | 390 | 0.0 (0.0%) | 3,855 |
| 22 Aug 2005 | INR | 390 | 390 | 375.5 | 390 | 390 | +8 (+2.09%) | 5,682 |
| 19 Aug 2005 | INR | 382 | 390 | 382 | 382 | 382 | -1.45 (-0.38%) | 2,991 |
| 18 Aug 2005 | INR | 390 | 390 | 375 | 383.45 | 383.45 | -4.25 (-1.10%) | 7,694 |
| 17 Aug 2005 | INR | 390 | 395 | 385 | 387.7 | 387.7 | -2.3 (-0.59%) | 3,838 |
| 16 Aug 2005 | INR | 375 | 392.95 | 375 | 390 | 390 | -3 (-0.76%) | 2,257 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 393 | 393 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 397 | 397 | 385 | 393 | 393 | -1.25 (-0.32%) | 3,195 |
| 11 Aug 2005 | INR | 403.7 | 404.5 | 392.6 | 394.25 | 394.25 | -2.25 (-0.57%) | 12,877 |
| 10 Aug 2005 | INR | 396 | 402.95 | 396 | 396.5 | 396.5 | +5.75 (+1.47%) | 14,931 |
| 9 Aug 2005 | INR | 385 | 400 | 382 | 390.75 | 390.75 | +9.85 (+2.59%) | 34,766 |
| 8 Aug 2005 | INR | 385 | 405 | 379 | 380.9 | 380.9 | +4.35 (+1.16%) | 69,061 |
| 5 Aug 2005 | INR | 382 | 386 | 375 | 376.55 | 376.55 | -3.9 (-1.03%) | 13,569 |
| 4 Aug 2005 | INR | 372 | 383 | 372 | 380.45 | 380.45 | +4.65 (+1.24%) | 10,836 |
| 3 Aug 2005 | INR | 362.2 | 386 | 362.2 | 375.8 | 375.8 | +21.7 (+6.13%) | 50,777 |
| 2 Aug 2005 | INR | 356.8 | 367.7 | 351.2 | 354.1 | 354.1 | -0.9 (-0.25%) | 16,900 |
| 1 Aug 2005 | INR | 323.5 | 358 | 323.5 | 355 | 355 | +34 (+10.59%) | 6,043 |
| 29 Jul 2005 | INR | 327 | 344 | 320.05 | 321 | 321 | -1 (-0.31%) | 1,077 |
