| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2005 | INR | 0 | 0 | 0 | 234.75 | 234.75 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 239 | 239 | 229 | 234.75 | 234.75 | -1.65 (-0.70%) | 46,334 |
| 5 Sep 2005 | INR | 241 | 241 | 235 | 236.4 | 236.4 | +3.55 (+1.52%) | 128,932 |
| 2 Sep 2005 | INR | 235 | 235 | 226 | 232.85 | 232.85 | +1.5 (+0.65%) | 61,310 |
| 1 Sep 2005 | INR | 237 | 239 | 228 | 231.35 | 231.35 | -2.15 (-0.92%) | 98,290 |
| 31 Aug 2005 | INR | 247 | 247 | 231 | 233.5 | 233.5 | -3.55 (-1.50%) | 114,824 |
| 30 Aug 2005 | INR | 246 | 257.4 | 232.1 | 237.05 | 237.05 | -0.95 (-0.40%) | 234,410 |
| 29 Aug 2005 | INR | 221 | 238 | 221 | 238 | 238 | +21.6 (+9.98%) | 237,392 |
| 26 Aug 2005 | INR | 233.3 | 233.3 | 214.55 | 216.4 | 216.4 | +4.3 (+2.03%) | 224,622 |
| 25 Aug 2005 | INR | 209.4 | 219.65 | 209 | 212.1 | 212.1 | +5.1 (+2.46%) | 157,172 |
| 24 Aug 2005 | INR | 209 | 216 | 200 | 207 | 207 | -1.3 (-0.62%) | 140,220 |
| 23 Aug 2005 | INR | 222.85 | 222.85 | 205.15 | 208.3 | 208.3 | -11.75 (-5.34%) | 207,956 |
| 22 Aug 2005 | INR | 222.9 | 236 | 215 | 220.05 | 220.05 | -0.05 (-0.02%) | 199,132 |
| 19 Aug 2005 | INR | 223.9 | 229.85 | 215 | 220.1 | 220.1 | -0.45 (-0.20%) | 217,556 |
| 18 Aug 2005 | INR | 212.9 | 223 | 203 | 220.55 | 220.55 | +16.8 (+8.25%) | 587,986 |
| 17 Aug 2005 | INR | 192 | 203.75 | 189 | 203.75 | 203.75 | +18.5 (+9.99%) | 190,724 |
| 16 Aug 2005 | INR | 172 | 185.25 | 172 | 185.25 | 185.25 | +16.8 (+9.97%) | 125,244 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 168.45 | 168.45 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 160 | 168.45 | 155 | 168.45 | 168.45 | +15.3 (+9.99%) | 236,746 |
| 11 Aug 2005 | INR | 141.15 | 153.15 | 141 | 153.15 | 153.15 | +13.15 (+9.39%) | 94,878 |
| 10 Aug 2005 | INR | 140 | 141.55 | 138.35 | 140 | 140 | -1.2 (-0.85%) | 14,510 |
| 9 Aug 2005 | INR | 136.5 | 141.5 | 135.4 | 141.2 | 141.2 | +3.3 (+2.39%) | 25,068 |
| 8 Aug 2005 | INR | 140 | 142 | 137.4 | 137.9 | 137.9 | +2.8 (+2.07%) | 40,922 |
| 5 Aug 2005 | INR | 139.5 | 140 | 135.1 | 135.1 | 135.1 | +2 (+1.50%) | 69,066 |
| 4 Aug 2005 | INR | 131.25 | 139 | 129.6 | 133.1 | 133.1 | +4.6 (+3.58%) | 41,236 |
| 3 Aug 2005 | INR | 132.9 | 132.9 | 128.2 | 128.5 | 128.5 | -2.55 (-1.95%) | 23,718 |
| 2 Aug 2005 | INR | 134.55 | 135.95 | 130.8 | 131.05 | 131.05 | -4.3 (-3.18%) | 32,012 |
| 1 Aug 2005 | INR | 136 | 140 | 134 | 135.35 | 135.35 | -1.9 (-1.38%) | 28,270 |
| 29 Jul 2005 | INR | 132 | 143.9 | 124 | 137.25 | 137.25 | +8.7 (+6.77%) | 220,778 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 128.55 | 128.55 | 0.0 (0.0%) | 0 |
