| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | INR | 585 | 586 | 563 | 574 | 574 | -8 (-1.37%) | 11,183 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 582 | 582 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 588.65 | 599.5 | 574.55 | 582 | 582 | -2 (-0.34%) | 10,584 |
| 5 Sep 2005 | INR | 580 | 603.45 | 580 | 584 | 584 | -8.9 (-1.50%) | 13,875 |
| 2 Sep 2005 | INR | 604.4 | 618.7 | 590 | 592.9 | 592.9 | +3.65 (+0.62%) | 57,917 |
| 1 Sep 2005 | INR | 565 | 589.25 | 565 | 589.25 | 589.25 | +29.2 (+5.21%) | 57,416 |
| 31 Aug 2005 | INR | 573 | 580 | 555.5 | 560.05 | 560.05 | -7.85 (-1.38%) | 7,767 |
| 30 Aug 2005 | INR | 589.6 | 593.65 | 562.3 | 567.9 | 567.9 | -15.05 (-2.58%) | 15,048 |
| 29 Aug 2005 | INR | 605 | 605 | 576.1 | 582.95 | 582.95 | -19.05 (-3.16%) | 21,903 |
| 26 Aug 2005 | INR | 597.7 | 609.45 | 591 | 602 | 602 | +18.3 (+3.14%) | 36,270 |
| 25 Aug 2005 | INR | 569.4 | 587 | 568 | 583.7 | 583.7 | +20.35 (+3.61%) | 32,783 |
| 24 Aug 2005 | INR | 543.7 | 572.1 | 523 | 563.35 | 563.35 | +18.45 (+3.39%) | 85,483 |
| 23 Aug 2005 | INR | 575 | 575 | 544.9 | 544.9 | 544.9 | -28.65 (-5.00%) | 50,148 |
| 22 Aug 2005 | INR | 609 | 618 | 568.3 | 573.55 | 573.55 | -22.7 (-3.81%) | 45,647 |
| 19 Aug 2005 | INR | 617 | 628 | 575.5 | 596.25 | 596.25 | -6.55 (-1.09%) | 35,224 |
| 18 Aug 2005 | INR | 609 | 611.9 | 590 | 602.8 | 602.8 | +20 (+3.43%) | 104,172 |
| 17 Aug 2005 | INR | 563.35 | 582.8 | 560 | 582.8 | 582.8 | +27.75 (+5.00%) | 29,032 |
| 16 Aug 2005 | INR | 543.3 | 555.05 | 518 | 555.05 | 555.05 | +26.4 (+4.99%) | 66,068 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 528.65 | 528.65 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 524 | 528.65 | 505 | 528.65 | 528.65 | +25.15 (+5.00%) | 71,188 |
| 11 Aug 2005 | INR | 486.7 | 503.5 | 486.7 | 503.5 | 503.5 | +23.95 (+4.99%) | 9,243 |
| 10 Aug 2005 | INR | 478 | 487 | 471 | 479.55 | 479.55 | +9.85 (+2.10%) | 34,468 |
| 9 Aug 2005 | INR | 465 | 478 | 443 | 469.7 | 469.7 | +7.45 (+1.61%) | 32,102 |
| 8 Aug 2005 | INR | 491.85 | 491.85 | 457.7 | 462.25 | 462.25 | -19.5 (-4.05%) | 28,825 |
| 5 Aug 2005 | INR | 497.7 | 504.9 | 479 | 481.75 | 481.75 | -0.85 (-0.18%) | 56,074 |
| 4 Aug 2005 | INR | 505 | 509.8 | 467.4 | 482.6 | 482.6 | -2.95 (-0.61%) | 138,975 |
| 3 Aug 2005 | INR | 484.8 | 485.55 | 470.1 | 485.55 | 485.55 | +23.1 (+5.00%) | 84,800 |
| 2 Aug 2005 | INR | 462.45 | 462.45 | 462.45 | 462.45 | 462.45 | +22 (+4.99%) | 4,458 |
| 1 Aug 2005 | INR | 434.7 | 440.45 | 424.9 | 440.45 | 440.45 | +20.95 (+4.99%) | 9,402 |
| 29 Jul 2005 | INR | 406.5 | 419.6 | 395 | 419.5 | 419.5 | +20 (+5.01%) | 92,410 |
