| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | INR | 244 | 245.5 | 239 | 239.25 | 239.25 | -4.75 (-1.95%) | 18,023 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 244 | 244 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 240.65 | 245.05 | 240 | 244 | 244 | +2.85 (+1.18%) | 21,352 |
| 5 Sep 2005 | INR | 235.3 | 243 | 235.3 | 241.15 | 241.15 | +4.45 (+1.88%) | 24,929 |
| 2 Sep 2005 | INR | 243 | 245 | 235.5 | 236.7 | 236.7 | -6.3 (-2.59%) | 12,051 |
| 1 Sep 2005 | INR | 238.5 | 255 | 235.5 | 243 | 243 | +6 (+2.53%) | 26,332 |
| 31 Aug 2005 | INR | 231.1 | 239.7 | 231.1 | 237 | 237 | -1.7 (-0.71%) | 21,464 |
| 30 Aug 2005 | INR | 239.95 | 242 | 237 | 238.7 | 238.7 | -0.3 (-0.13%) | 19,220 |
| 29 Aug 2005 | INR | 232.9 | 239.95 | 231 | 239 | 239 | +4 (+1.70%) | 18,299 |
| 26 Aug 2005 | INR | 230 | 238.5 | 228 | 235 | 235 | +3.3 (+1.42%) | 9,129 |
| 25 Aug 2005 | INR | 228 | 234.8 | 227.5 | 231.7 | 231.7 | +4.85 (+2.14%) | 7,556 |
| 24 Aug 2005 | INR | 235.9 | 240 | 225.9 | 226.85 | 226.85 | -7.15 (-3.06%) | 29,388 |
| 23 Aug 2005 | INR | 242 | 246 | 229 | 234 | 234 | -2.4 (-1.02%) | 25,620 |
| 22 Aug 2005 | INR | 239.9 | 242 | 234 | 236.4 | 236.4 | +1.8 (+0.77%) | 18,493 |
| 19 Aug 2005 | INR | 242.8 | 243.7 | 233 | 234.6 | 234.6 | -6.4 (-2.66%) | 22,303 |
| 18 Aug 2005 | INR | 231.9 | 257.9 | 225 | 241 | 241 | +15.95 (+7.09%) | 93,936 |
| 17 Aug 2005 | INR | 232.95 | 232.95 | 225 | 225.05 | 225.05 | -3.1 (-1.36%) | 47,940 |
| 16 Aug 2005 | INR | 222 | 230 | 217.2 | 228.15 | 228.15 | +10.25 (+4.70%) | 31,203 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 217.9 | 217.9 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 216.95 | 221.45 | 210.2 | 217.9 | 217.9 | +2.95 (+1.37%) | 16,271 |
| 11 Aug 2005 | INR | 201 | 221.1 | 200.6 | 214.95 | 214.95 | +14.9 (+7.45%) | 36,486 |
| 10 Aug 2005 | INR | 203 | 206 | 198.5 | 200.05 | 200.05 | -0.2 (-0.10%) | 15,786 |
| 9 Aug 2005 | INR | 205.5 | 209 | 199 | 200.25 | 200.25 | -4.75 (-2.32%) | 19,088 |
| 8 Aug 2005 | INR | 215.8 | 216 | 203.3 | 205 | 205 | -4.25 (-2.03%) | 10,747 |
| 5 Aug 2005 | INR | 209.95 | 212.45 | 207 | 209.25 | 209.25 | +2.7 (+1.31%) | 6,906 |
| 4 Aug 2005 | INR | 210 | 214.55 | 206 | 206.55 | 206.55 | -4.45 (-2.11%) | 7,811 |
| 3 Aug 2005 | INR | 215 | 220 | 210 | 211 | 211 | +0.95 (+0.45%) | 10,924 |
| 2 Aug 2005 | INR | 205 | 243 | 205 | 210.05 | 210.05 | +7.8 (+3.86%) | 4,530 |
| 1 Aug 2005 | INR | 210.1 | 214.85 | 202 | 202.25 | 202.25 | -4.55 (-2.20%) | 4,688 |
| 29 Jul 2005 | INR | 210 | 212 | 203.1 | 206.8 | 206.8 | -7.6 (-3.54%) | 3,243 |
