| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2005 | INR | 0 | 0 | 0 | 686 | 686 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 675 | 695 | 675 | 686 | 686 | -4.2 (-0.61%) | 165 |
| 5 Sep 2005 | INR | 704.9 | 720 | 685.15 | 690.2 | 690.2 | +15.2 (+2.25%) | 1,140 |
| 2 Sep 2005 | INR | 704.9 | 705 | 675 | 675 | 675 | -12 (-1.75%) | 370 |
| 1 Sep 2005 | INR | 700 | 700 | 686.5 | 687 | 687 | -4 (-0.58%) | 553 |
| 31 Aug 2005 | INR | 741 | 741 | 690.1 | 691 | 691 | -8.4 (-1.20%) | 1,148 |
| 30 Aug 2005 | INR | 719 | 719 | 695 | 699.4 | 699.4 | +7.4 (+1.07%) | 1,052 |
| 29 Aug 2005 | INR | 716.5 | 744.95 | 692 | 692 | 692 | -23.2 (-3.24%) | 686 |
| 26 Aug 2005 | INR | 665 | 750 | 660 | 715.2 | 715.2 | +74.2 (+11.58%) | 3,551 |
| 25 Aug 2005 | INR | 649 | 675 | 641 | 641 | 641 | -7 (-1.08%) | 1,192 |
| 24 Aug 2005 | INR | 635 | 648 | 635 | 648 | 648 | +9.3 (+1.46%) | 543 |
| 23 Aug 2005 | INR | 632 | 640 | 631.05 | 638.7 | 638.7 | +8.7 (+1.38%) | 450 |
| 22 Aug 2005 | INR | 635 | 640 | 625 | 630 | 630 | -20 (-3.08%) | 401 |
| 19 Aug 2005 | INR | 654 | 658 | 643.2 | 650 | 650 | +1.35 (+0.21%) | 1,688 |
| 18 Aug 2005 | INR | 659 | 660 | 647.75 | 648.65 | 648.65 | -2.35 (-0.36%) | 499 |
| 17 Aug 2005 | INR | 644 | 651 | 640.25 | 651 | 651 | +7 (+1.09%) | 1,298 |
| 16 Aug 2005 | INR | 615.5 | 645 | 615.5 | 644 | 644 | +13 (+2.06%) | 205 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 631 | 631 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 615.1 | 631 | 615.1 | 631 | 631 | +1 (+0.16%) | 130 |
| 11 Aug 2005 | INR | 630 | 630 | 622.05 | 630 | 630 | +2 (+0.32%) | 225 |
| 10 Aug 2005 | INR | 605 | 629.85 | 605 | 628 | 628 | +6 (+0.96%) | 395 |
| 9 Aug 2005 | INR | 648 | 648 | 601 | 622 | 622 | -20.1 (-3.13%) | 729 |
| 8 Aug 2005 | INR | 650 | 650 | 639.9 | 642.1 | 642.1 | +11.1 (+1.76%) | 573 |
| 5 Aug 2005 | INR | 742 | 742 | 624.9 | 631 | 631 | +8.1 (+1.30%) | 1,352 |
| 4 Aug 2005 | INR | 605 | 624 | 605 | 622.9 | 622.9 | +17.65 (+2.92%) | 800 |
| 3 Aug 2005 | INR | 585 | 615 | 585 | 605.25 | 605.25 | +6.35 (+1.06%) | 805 |
| 2 Aug 2005 | INR | 605 | 605 | 575 | 598.9 | 598.9 | -2.4 (-0.40%) | 320 |
| 1 Aug 2005 | INR | 580 | 610 | 580 | 601.3 | 601.3 | +21.3 (+3.67%) | 332 |
| 29 Jul 2005 | INR | 577 | 580 | 575 | 580 | 580 | +2.9 (+0.50%) | 153 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 577.1 | 577.1 | 0.0 (0.0%) | 0 |
