| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | INR | 790 | 808.8 | 790 | 796.75 | 796.75 | -0.35 (-0.04%) | 37,755 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 797.1 | 797.1 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 798.1 | 801 | 788 | 797.1 | 797.1 | -2.95 (-0.37%) | 1,792 |
| 5 Sep 2005 | INR | 800 | 805 | 794 | 800.05 | 800.05 | +2.1 (+0.26%) | 4,729 |
| 2 Sep 2005 | INR | 810 | 810 | 793 | 797.95 | 797.95 | -4.55 (-0.57%) | 4,905 |
| 1 Sep 2005 | INR | 840 | 840 | 800.1 | 802.5 | 802.5 | -8.7 (-1.07%) | 3,473 |
| 31 Aug 2005 | INR | 806.75 | 850 | 795 | 811.2 | 811.2 | +19.2 (+2.42%) | 6,719 |
| 30 Aug 2005 | INR | 798 | 802 | 789.15 | 792 | 792 | -8 (-1%) | 18,665 |
| 29 Aug 2005 | INR | 795 | 804.95 | 787.15 | 800 | 800 | -5 (-0.62%) | 1,003 |
| 26 Aug 2005 | INR | 793 | 809.9 | 793 | 805 | 805 | +13.25 (+1.67%) | 4,309 |
| 25 Aug 2005 | INR | 793 | 805 | 745.35 | 791.75 | 791.75 | +13.05 (+1.68%) | 29,360 |
| 24 Aug 2005 | INR | 795 | 795 | 775 | 778.7 | 778.7 | -18.1 (-2.27%) | 3,211 |
| 23 Aug 2005 | INR | 805 | 809.95 | 793 | 796.8 | 796.8 | -8.9 (-1.10%) | 4,117 |
| 22 Aug 2005 | INR | 816.1 | 824.5 | 805 | 805.7 | 805.7 | -14.05 (-1.71%) | 2,291 |
| 19 Aug 2005 | INR | 841.9 | 841.9 | 813.4 | 819.75 | 819.75 | -5.25 (-0.64%) | 2,691 |
| 18 Aug 2005 | INR | 834.4 | 835.25 | 820 | 825 | 825 | -5.4 (-0.65%) | 10,339 |
| 17 Aug 2005 | INR | 840 | 845.9 | 830 | 830.4 | 830.4 | -13.75 (-1.63%) | 1,990 |
| 16 Aug 2005 | INR | 855 | 865 | 840 | 844.15 | 844.15 | -1.95 (-0.23%) | 3,389 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 846.1 | 846.1 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 825 | 855 | 818 | 846.1 | 846.1 | +12.9 (+1.55%) | 10,050 |
| 11 Aug 2005 | INR | 801.1 | 852 | 801.1 | 833.2 | 833.2 | +19.2 (+2.36%) | 9,699 |
| 10 Aug 2005 | INR | 819.8 | 819.8 | 790 | 814 | 814 | +28.7 (+3.65%) | 37,247 |
| 9 Aug 2005 | INR | 814 | 815 | 780 | 785.3 | 785.3 | -34.4 (-4.20%) | 7,694 |
| 8 Aug 2005 | INR | 816 | 828 | 810 | 819.7 | 819.7 | -8.5 (-1.03%) | 11,217 |
| 5 Aug 2005 | INR | 815.1 | 844.6 | 815.1 | 828.2 | 828.2 | -15.45 (-1.83%) | 3,271 |
| 4 Aug 2005 | INR | 825.25 | 853 | 821 | 843.65 | 843.65 | +8.65 (+1.04%) | 6,063 |
| 3 Aug 2005 | INR | 790 | 839.95 | 790 | 835 | 835 | +2.6 (+0.31%) | 14,664 |
| 2 Aug 2005 | INR | 825 | 838 | 825 | 832.4 | 832.4 | +16.3 (+2.00%) | 3,508 |
| 1 Aug 2005 | INR | 800 | 824.9 | 800 | 816.1 | 816.1 | +11.1 (+1.38%) | 2,280 |
| 29 Jul 2005 | INR | 825 | 850 | 795 | 805 | 805 | -26 (-3.13%) | 34,173 |
