| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2005 | INR | 0 | 0 | 0 | 1,030 | 103 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 1,050 | 1,065 | 1,000.1 | 1,030 | 103 | -1.15 (-0.11%) | 2,292 |
| 5 Sep 2005 | INR | 1,110 | 1,110 | 1,025.25 | 1,031.15 | 103.115 | -18.85 (-1.80%) | 1,714 |
| 2 Sep 2005 | INR | 1,149 | 1,149 | 1,010 | 1,050 | 105 | 0.0 (0.0%) | 2,316 |
| 1 Sep 2005 | INR | 1,081 | 1,120.95 | 1,030.25 | 1,050 | 105 | -31.05 (-2.87%) | 2,901 |
| 31 Aug 2005 | INR | 1,150 | 1,188 | 1,066 | 1,081.05 | 108.105 | -42.4 (-3.77%) | 5,653 |
| 30 Aug 2005 | INR | 1,094 | 1,139.95 | 1,093 | 1,123.45 | 112.345 | +87.1 (+8.40%) | 9,241 |
| 29 Aug 2005 | INR | 955 | 1,037.7 | 955 | 1,036.35 | 103.635 | +92.95 (+9.85%) | 6,538 |
| 26 Aug 2005 | INR | 918.95 | 950 | 900 | 943.4 | 94.34 | +38.45 (+4.25%) | 2,980 |
| 25 Aug 2005 | INR | 850 | 914 | 830.1 | 904.95 | 90.495 | +66.45 (+7.92%) | 2,804 |
| 24 Aug 2005 | INR | 833.05 | 864.95 | 810 | 838.5 | 83.85 | -6.5 (-0.77%) | 2,110 |
| 23 Aug 2005 | INR | 880 | 880 | 836.5 | 845 | 84.5 | -23 (-2.65%) | 2,565 |
| 22 Aug 2005 | INR | 880 | 880 | 858 | 868 | 86.8 | +13 (+1.52%) | 1,605 |
| 19 Aug 2005 | INR | 870 | 881 | 855 | 855 | 85.5 | -11 (-1.27%) | 1,426 |
| 18 Aug 2005 | INR | 893.4 | 899 | 840 | 866 | 86.6 | +6 (+0.70%) | 1,912 |
| 17 Aug 2005 | INR | 850 | 895 | 850 | 860 | 86 | +16.9 (+2.00%) | 3,371 |
| 16 Aug 2005 | INR | 849 | 850 | 800 | 843.1 | 84.31 | +70.1 (+9.07%) | 3,152 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 773 | 77.3 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 715 | 788 | 715 | 773 | 77.3 | -8.65 (-1.11%) | 1,222 |
| 11 Aug 2005 | INR | 791.8 | 791.8 | 746 | 781.65 | 78.165 | +24.7 (+3.26%) | 1,787 |
| 10 Aug 2005 | INR | 747.95 | 760 | 741.1 | 756.95 | 75.695 | +24.95 (+3.41%) | 1,028 |
| 9 Aug 2005 | INR | 700 | 732 | 700 | 732 | 73.2 | -9.95 (-1.34%) | 226 |
| 8 Aug 2005 | INR | 768.95 | 768.95 | 732 | 741.95 | 74.195 | -8.05 (-1.07%) | 445 |
| 5 Aug 2005 | INR | 750 | 759.95 | 743 | 750 | 75 | -0.65 (-0.09%) | 722 |
| 4 Aug 2005 | INR | 768 | 770 | 745.05 | 750.65 | 75.065 | +9.8 (+1.32%) | 1,267 |
| 3 Aug 2005 | INR | 759 | 785 | 730.15 | 740.85 | 74.085 | -4.6 (-0.62%) | 1,068 |
| 2 Aug 2005 | INR | 720 | 775 | 720 | 745.45 | 74.545 | +11.45 (+1.56%) | 1,787 |
| 1 Aug 2005 | INR | 741 | 741 | 712.05 | 734 | 73.4 | -15.75 (-2.10%) | 838 |
| 29 Jul 2005 | INR | 731 | 755 | 731 | 749.75 | 74.975 | -6.3 (-0.83%) | 1,918 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 756.05 | 75.605 | 0.0 (0.0%) | 0 |
