| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2005 | INR | 286.9 | 309.45 | 285.2 | 293.65 | 146.825 | +9.3 (+3.27%) | 397,999 |
| 14 Sep 2005 | INR | 288 | 293.5 | 280.1 | 284.35 | 142.175 | -0.8 (-0.28%) | 482,070 |
| 13 Sep 2005 | INR | 284.55 | 290.5 | 280.1 | 285.15 | 142.575 | -0.35 (-0.12%) | 54,497 |
| 12 Sep 2005 | INR | 280.05 | 292.5 | 278.95 | 285.5 | 142.75 | +2.5 (+0.88%) | 104,345 |
| 9 Sep 2005 | INR | 283 | 294 | 278.05 | 283 | 141.5 | +2.6 (+0.93%) | 125,686 |
| 8 Sep 2005 | INR | 288 | 288 | 278.1 | 280.4 | 140.2 | -1.4 (-0.50%) | 214,173 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 281.8 | 140.9 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 278 | 287.65 | 278 | 281.8 | 140.9 | +4.2 (+1.51%) | 240,755 |
| 5 Sep 2005 | INR | 294.5 | 294.6 | 274 | 277.6 | 138.8 | -15.45 (-5.27%) | 266,476 |
| 2 Sep 2005 | INR | 269.9 | 309.5 | 267 | 293.05 | 146.525 | +26.5 (+9.94%) | 865,160 |
| 1 Sep 2005 | INR | 270.85 | 274 | 263.5 | 266.55 | 133.275 | -2.1 (-0.78%) | 65,298 |
| 31 Aug 2005 | INR | 270.8 | 272.7 | 263.1 | 268.65 | 134.325 | -1.2 (-0.44%) | 213,124 |
| 30 Aug 2005 | INR | 241.05 | 283 | 241 | 269.85 | 134.925 | +28.3 (+11.72%) | 327,157 |
| 29 Aug 2005 | INR | 242 | 245 | 239 | 241.55 | 120.775 | -0.45 (-0.19%) | 33,366 |
| 26 Aug 2005 | INR | 243 | 250.9 | 239 | 242 | 121 | +2 (+0.83%) | 99,373 |
| 25 Aug 2005 | INR | 240.65 | 245 | 239.05 | 240 | 120 | +7.9 (+3.40%) | 25,045 |
| 24 Aug 2005 | INR | 241 | 244 | 232.05 | 232.1 | 116.05 | -5.8 (-2.44%) | 48,395 |
| 23 Aug 2005 | INR | 251.2 | 255 | 237.05 | 237.9 | 118.95 | -13.3 (-5.29%) | 68,916 |
| 22 Aug 2005 | INR | 235 | 270 | 231 | 251.2 | 125.6 | +17.9 (+7.67%) | 73,261 |
| 19 Aug 2005 | INR | 234 | 239 | 232 | 233.3 | 116.65 | -0.8 (-0.34%) | 27,007 |
| 18 Aug 2005 | INR | 240 | 243 | 233.25 | 234.1 | 117.05 | -6.8 (-2.82%) | 21,110 |
| 17 Aug 2005 | INR | 241 | 243 | 237.55 | 240.9 | 120.45 | +2.9 (+1.22%) | 30,643 |
| 16 Aug 2005 | INR | 243.45 | 245 | 238 | 238 | 119 | -2 (-0.83%) | 24,954 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 240 | 120 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 240 | 246 | 239 | 240 | 120 | +1.55 (+0.65%) | 161,982 |
| 11 Aug 2005 | INR | 247.8 | 247.8 | 233 | 238.45 | 119.225 | -3.45 (-1.43%) | 138,576 |
| 10 Aug 2005 | INR | 208.5 | 247.55 | 208 | 241.9 | 120.95 | +35.6 (+17.26%) | 447,544 |
| 9 Aug 2005 | INR | 211.5 | 215 | 204 | 206.3 | 103.15 | -5.3 (-2.50%) | 202,264 |
| 8 Aug 2005 | INR | 229 | 229 | 209.7 | 211.6 | 105.8 | +1.15 (+0.55%) | 37,283 |
| 5 Aug 2005 | INR | 210.35 | 212.5 | 208 | 210.45 | 105.225 | +1.1 (+0.53%) | 46,137 |
