| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | INR | 590 | 590 | 560 | 565 | 565 | -1.45 (-0.26%) | 7,444 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 566.45 | 566.45 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 561.9 | 577 | 550 | 566.45 | 566.45 | +15.2 (+2.76%) | 6,377 |
| 5 Sep 2005 | INR | 550 | 565.1 | 550 | 551.25 | 551.25 | +6.15 (+1.13%) | 4,524 |
| 2 Sep 2005 | INR | 555 | 564 | 544.4 | 545.1 | 545.1 | -8.3 (-1.50%) | 3,444 |
| 1 Sep 2005 | INR | 538 | 560 | 538 | 553.4 | 553.4 | +2.4 (+0.44%) | 2,881 |
| 31 Aug 2005 | INR | 552 | 560 | 550 | 551 | 551 | +4 (+0.73%) | 5,513 |
| 30 Aug 2005 | INR | 537 | 560 | 537 | 547 | 547 | +5 (+0.92%) | 7,234 |
| 29 Aug 2005 | INR | 535 | 542 | 525 | 542 | 542 | +2.65 (+0.49%) | 12,905 |
| 26 Aug 2005 | INR | 545 | 548.9 | 535 | 539.35 | 539.35 | -1.65 (-0.30%) | 8,819 |
| 25 Aug 2005 | INR | 535 | 544 | 535 | 541 | 541 | +12.65 (+2.39%) | 3,373 |
| 24 Aug 2005 | INR | 567 | 567 | 525 | 528.35 | 528.35 | -26.1 (-4.71%) | 33,858 |
| 23 Aug 2005 | INR | 571 | 575 | 550 | 554.45 | 554.45 | -13.6 (-2.39%) | 13,449 |
| 22 Aug 2005 | INR | 570 | 578 | 567.25 | 568.05 | 568.05 | +3.05 (+0.54%) | 3,453 |
| 19 Aug 2005 | INR | 568 | 579 | 564.5 | 565 | 565 | -1.35 (-0.24%) | 9,870 |
| 18 Aug 2005 | INR | 571 | 580 | 563.25 | 566.35 | 566.35 | -7.85 (-1.37%) | 25,230 |
| 17 Aug 2005 | INR | 575 | 575 | 570.1 | 574.2 | 574.2 | -3.8 (-0.66%) | 77,985 |
| 16 Aug 2005 | INR | 591 | 591 | 575.1 | 578 | 578 | -8.45 (-1.44%) | 26,276 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 586.45 | 586.45 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 571.05 | 599.9 | 570.5 | 586.45 | 586.45 | +6.45 (+1.11%) | 35,038 |
| 11 Aug 2005 | INR | 577 | 584 | 569 | 580 | 580 | +3.15 (+0.55%) | 12,110 |
| 10 Aug 2005 | INR | 600 | 600 | 572 | 576.85 | 576.85 | -1.15 (-0.20%) | 6,540 |
| 9 Aug 2005 | INR | 593.15 | 593.15 | 573 | 578 | 578 | -7.6 (-1.30%) | 3,505 |
| 8 Aug 2005 | INR | 635 | 635 | 581.45 | 585.6 | 585.6 | -0.1 (-0.02%) | 12,504 |
| 5 Aug 2005 | INR | 576 | 591 | 576 | 585.7 | 585.7 | +10.7 (+1.86%) | 33,043 |
| 4 Aug 2005 | INR | 567 | 575 | 561 | 575 | 575 | +10.65 (+1.89%) | 6,099 |
| 3 Aug 2005 | INR | 590 | 590 | 562.25 | 564.35 | 564.35 | -3.6 (-0.63%) | 6,597 |
| 2 Aug 2005 | INR | 569.05 | 577 | 565 | 567.95 | 567.95 | -5 (-0.87%) | 7,861 |
| 1 Aug 2005 | INR | 592 | 592 | 570.1 | 572.95 | 572.95 | -1.05 (-0.18%) | 5,422 |
| 29 Jul 2005 | INR | 573.3 | 595 | 571 | 574 | 574 | +4 (+0.70%) | 18,429 |
