| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2005 | INR | 853 | 891 | 853 | 855 | 171 | -41.5 (-4.63%) | 1,388 |
| 8 Sep 2005 | INR | 946.95 | 946.95 | 874.5 | 896.5 | 179.3 | -22.65 (-2.46%) | 4,030 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 919.15 | 183.83 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 989.9 | 998.95 | 911 | 919.15 | 183.83 | -38.45 (-4.02%) | 7,976 |
| 5 Sep 2005 | INR | 900 | 959.8 | 890 | 957.6 | 191.52 | +85.05 (+9.75%) | 12,105 |
| 2 Sep 2005 | INR | 859 | 872.55 | 736.5 | 872.55 | 174.51 | +79.3 (+10.00%) | 7,698 |
| 1 Sep 2005 | INR | 724 | 793.25 | 724 | 793.25 | 158.65 | +72.1 (+10.00%) | 2,596 |
| 31 Aug 2005 | INR | 651 | 730 | 651 | 721.15 | 144.23 | +6.15 (+0.86%) | 1,110 |
| 30 Aug 2005 | INR | 758.9 | 759 | 712.05 | 715 | 143 | +8 (+1.13%) | 767 |
| 29 Aug 2005 | INR | 768.85 | 768.85 | 700 | 707 | 141.4 | -3 (-0.42%) | 2,091 |
| 26 Aug 2005 | INR | 730 | 730 | 710 | 710 | 142 | -15 (-2.07%) | 1,047 |
| 25 Aug 2005 | INR | 714 | 731 | 714 | 725 | 145 | +17.3 (+2.44%) | 807 |
| 24 Aug 2005 | INR | 721.1 | 746 | 701.1 | 707.7 | 141.54 | -13.05 (-1.81%) | 1,862 |
| 23 Aug 2005 | INR | 779.9 | 794.4 | 710 | 720.75 | 144.15 | -56.6 (-7.28%) | 1,517 |
| 22 Aug 2005 | INR | 800 | 818 | 750 | 777.35 | 155.47 | -29.65 (-3.67%) | 1,826 |
| 19 Aug 2005 | INR | 805 | 820 | 780 | 807 | 161.4 | +3.05 (+0.38%) | 5,768 |
| 18 Aug 2005 | INR | 795.1 | 830 | 775 | 803.95 | 160.79 | +6.95 (+0.87%) | 2,293 |
| 17 Aug 2005 | INR | 820 | 825 | 784.05 | 797 | 159.4 | -28 (-3.39%) | 2,889 |
| 16 Aug 2005 | INR | 810 | 825 | 804.05 | 825 | 165 | +21 (+2.61%) | 2,378 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 804 | 160.8 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 830 | 830 | 802.2 | 804 | 160.8 | -19.75 (-2.40%) | 2,366 |
| 11 Aug 2005 | INR | 859 | 860 | 823 | 823.75 | 164.75 | +3.45 (+0.42%) | 2,054 |
| 10 Aug 2005 | INR | 816.5 | 830 | 810 | 820.3 | 164.06 | +14.45 (+1.79%) | 4,040 |
| 9 Aug 2005 | INR | 790 | 830 | 781 | 805.85 | 161.17 | +15.35 (+1.94%) | 5,196 |
| 8 Aug 2005 | INR | 880 | 880 | 770 | 790.5 | 158.1 | -49.2 (-5.86%) | 8,778 |
| 5 Aug 2005 | INR | 765 | 839.7 | 725 | 839.7 | 167.94 | +76.3 (+9.99%) | 6,279 |
| 4 Aug 2005 | INR | 810 | 849 | 752.3 | 763.4 | 152.68 | -62.75 (-7.60%) | 7,115 |
| 3 Aug 2005 | INR | 985 | 985 | 823.4 | 826.15 | 165.23 | -88.7 (-9.70%) | 10,022 |
| 2 Aug 2005 | INR | 1,029 | 1,031.45 | 858 | 914.85 | 182.97 | -22.85 (-2.44%) | 29,632 |
| 1 Aug 2005 | INR | 937.7 | 937.7 | 900 | 937.7 | 187.54 | +85.2 (+9.99%) | 8,005 |
