| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | INR | 213 | 218.65 | 212.5 | 214 | 214 | +0.9 (+0.42%) | 38,151 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 213.1 | 213.1 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 219.7 | 221 | 212 | 213.1 | 213.1 | -3.9 (-1.80%) | 33,932 |
| 5 Sep 2005 | INR | 217.7 | 223 | 215.5 | 217 | 217 | +2.45 (+1.14%) | 46,054 |
| 2 Sep 2005 | INR | 212 | 219 | 212 | 214.55 | 214.55 | +4 (+1.90%) | 33,891 |
| 1 Sep 2005 | INR | 209 | 218 | 207 | 210.55 | 210.55 | -3.95 (-1.84%) | 34,054 |
| 31 Aug 2005 | INR | 219.7 | 219.7 | 212.1 | 214.5 | 214.5 | -3.55 (-1.63%) | 34,400 |
| 30 Aug 2005 | INR | 218 | 223.6 | 216 | 218.05 | 218.05 | +0.6 (+0.28%) | 10,090 |
| 29 Aug 2005 | INR | 218 | 220.8 | 214 | 217.45 | 217.45 | +3.1 (+1.45%) | 18,189 |
| 26 Aug 2005 | INR | 202.9 | 217.95 | 201 | 214.35 | 214.35 | +13.85 (+6.91%) | 39,256 |
| 25 Aug 2005 | INR | 199.7 | 201.5 | 198.1 | 200.5 | 200.5 | +3.15 (+1.60%) | 8,853 |
| 24 Aug 2005 | INR | 202.6 | 202.9 | 196.05 | 197.35 | 197.35 | -3.15 (-1.57%) | 10,064 |
| 23 Aug 2005 | INR | 210 | 215 | 198 | 200.5 | 200.5 | -8.75 (-4.18%) | 14,214 |
| 22 Aug 2005 | INR | 213 | 217.8 | 208.1 | 209.25 | 209.25 | -3.35 (-1.58%) | 7,810 |
| 19 Aug 2005 | INR | 215 | 216.7 | 212 | 212.6 | 212.6 | -1.4 (-0.65%) | 6,828 |
| 18 Aug 2005 | INR | 216 | 223.7 | 211 | 214 | 214 | -5.3 (-2.42%) | 9,552 |
| 17 Aug 2005 | INR | 221 | 223.65 | 217.9 | 219.3 | 219.3 | -2.6 (-1.17%) | 7,746 |
| 16 Aug 2005 | INR | 205.1 | 225.5 | 205.1 | 221.9 | 221.9 | +0.15 (+0.07%) | 7,823 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 221.75 | 221.75 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 211 | 231 | 211 | 221.75 | 221.75 | -6.25 (-2.74%) | 12,118 |
| 11 Aug 2005 | INR | 230.5 | 235 | 225.2 | 228 | 228 | -3.5 (-1.51%) | 11,220 |
| 10 Aug 2005 | INR | 224.7 | 233 | 221 | 231.5 | 231.5 | +10.9 (+4.94%) | 31,986 |
| 9 Aug 2005 | INR | 228.7 | 228.7 | 220 | 220.6 | 220.6 | -6.15 (-2.71%) | 9,777 |
| 8 Aug 2005 | INR | 230 | 232.6 | 225 | 226.75 | 226.75 | +0.35 (+0.15%) | 9,998 |
| 5 Aug 2005 | INR | 220 | 229 | 220 | 226.4 | 226.4 | +7.05 (+3.21%) | 12,149 |
| 4 Aug 2005 | INR | 225.7 | 232 | 218.45 | 219.35 | 219.35 | -4.2 (-1.88%) | 12,746 |
| 3 Aug 2005 | INR | 225.55 | 230 | 222 | 223.55 | 223.55 | -3.45 (-1.52%) | 9,941 |
| 2 Aug 2005 | INR | 230 | 232.95 | 226.5 | 227 | 227 | -3.5 (-1.52%) | 20,915 |
| 1 Aug 2005 | INR | 234.7 | 236 | 230 | 230.5 | 230.5 | -2.85 (-1.22%) | 8,889 |
| 29 Jul 2005 | INR | 234.7 | 236 | 229.5 | 233.35 | 233.35 | +2.85 (+1.24%) | 18,908 |
