| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | INR | 456 | 495.9 | 456 | 494 | 494 | +37.7 (+8.26%) | 4,481 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 456.3 | 456.3 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 465 | 465 | 451 | 456.3 | 456.3 | +3.2 (+0.71%) | 1,642 |
| 5 Sep 2005 | INR | 445.7 | 460 | 445.7 | 453.1 | 453.1 | -7.65 (-1.66%) | 2,108 |
| 2 Sep 2005 | INR | 443 | 462.5 | 440 | 460.75 | 460.75 | +18.5 (+4.18%) | 4,568 |
| 1 Sep 2005 | INR | 446 | 448 | 438 | 442.25 | 442.25 | +2.25 (+0.51%) | 1,148 |
| 31 Aug 2005 | INR | 449 | 453.9 | 440 | 440 | 440 | -10 (-2.22%) | 1,993 |
| 30 Aug 2005 | INR | 425 | 454 | 423.95 | 450 | 450 | +31 (+7.40%) | 40,693 |
| 29 Aug 2005 | INR | 409.4 | 428.85 | 409.4 | 419 | 419 | -3 (-0.71%) | 894 |
| 26 Aug 2005 | INR | 421 | 422 | 416.05 | 422 | 422 | +15.75 (+3.88%) | 426 |
| 25 Aug 2005 | INR | 415.9 | 417.95 | 406.25 | 406.25 | 406.25 | -4.75 (-1.16%) | 680 |
| 24 Aug 2005 | INR | 415 | 424.95 | 410 | 411 | 411 | -4.25 (-1.02%) | 86,588 |
| 23 Aug 2005 | INR | 422 | 422 | 410.1 | 415.25 | 415.25 | +1.9 (+0.46%) | 73,411 |
| 22 Aug 2005 | INR | 440 | 440 | 407 | 413.35 | 413.35 | -13.65 (-3.20%) | 2,297 |
| 19 Aug 2005 | INR | 435 | 440 | 421 | 427 | 427 | -9.6 (-2.20%) | 7,781 |
| 18 Aug 2005 | INR | 435 | 458.9 | 415.5 | 436.6 | 436.6 | -3.35 (-0.76%) | 10,445 |
| 17 Aug 2005 | INR | 400 | 445.1 | 400 | 439.95 | 439.95 | +34.95 (+8.63%) | 32,874 |
| 16 Aug 2005 | INR | 410 | 410 | 396 | 405 | 405 | -20 (-4.71%) | 3,550 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 425 | 425 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 380 | 425 | 380 | 425 | 425 | +47 (+12.43%) | 14,276 |
| 11 Aug 2005 | INR | 377 | 380 | 370.1 | 378 | 378 | -2 (-0.53%) | 72,603 |
| 10 Aug 2005 | INR | 372.5 | 380 | 367 | 380 | 380 | +14 (+3.83%) | 1,752 |
| 9 Aug 2005 | INR | 373 | 373 | 360 | 366 | 366 | -9 (-2.40%) | 2,359 |
| 8 Aug 2005 | INR | 382 | 383 | 371.25 | 375 | 375 | -5.5 (-1.45%) | 1,141 |
| 5 Aug 2005 | INR | 372 | 385 | 372 | 380.5 | 380.5 | +1.5 (+0.40%) | 102,515 |
| 4 Aug 2005 | INR | 380.1 | 385 | 375 | 379 | 379 | -6 (-1.56%) | 53,919 |
| 3 Aug 2005 | INR | 380 | 385 | 372 | 385 | 385 | 0.0 (0.0%) | 600,848 |
| 2 Aug 2005 | INR | 375 | 386.9 | 375 | 385 | 385 | +19 (+5.19%) | 92,490 |
| 1 Aug 2005 | INR | 360.7 | 369.9 | 360 | 366 | 366 | -6.35 (-1.71%) | 496 |
| 29 Jul 2005 | INR | 379 | 379 | 362.05 | 372.35 | 372.35 | +1.8 (+0.49%) | 2,175 |
