| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2005 | INR | 361.05 | 369.5 | 361.05 | 364.95 | 364.95 | -1.95 (-0.53%) | 13,837 |
| 8 Sep 2005 | INR | 360.05 | 370 | 360.05 | 366.9 | 366.9 | -1.1 (-0.30%) | 9,527 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 368 | 368 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 368 | 369.9 | 365 | 368 | 368 | +0.1 (+0.03%) | 10,878 |
| 5 Sep 2005 | INR | 360 | 375 | 360 | 367.9 | 367.9 | +0.25 (+0.07%) | 10,590 |
| 2 Sep 2005 | INR | 364 | 372 | 364 | 367.65 | 367.65 | +0.5 (+0.14%) | 11,330 |
| 1 Sep 2005 | INR | 373 | 373.95 | 366 | 367.15 | 367.15 | -2.85 (-0.77%) | 20,843 |
| 31 Aug 2005 | INR | 374.05 | 374.95 | 365 | 370 | 370 | -3.4 (-0.91%) | 25,100 |
| 30 Aug 2005 | INR | 371.05 | 379.9 | 371.05 | 373.4 | 373.4 | +0.05 (+0.01%) | 18,774 |
| 29 Aug 2005 | INR | 353.4 | 376.4 | 353.4 | 373.35 | 373.35 | +9.55 (+2.63%) | 96,340 |
| 26 Aug 2005 | INR | 363 | 369.5 | 360.15 | 363.8 | 363.8 | +0.65 (+0.18%) | 43,325 |
| 25 Aug 2005 | INR | 356 | 373.95 | 356 | 363.15 | 363.15 | +1.15 (+0.32%) | 29,504 |
| 24 Aug 2005 | INR | 369.65 | 369.65 | 356.1 | 362 | 362 | -2.75 (-0.75%) | 29,546 |
| 23 Aug 2005 | INR | 376.9 | 378 | 362.05 | 364.75 | 364.75 | -9.65 (-2.58%) | 38,847 |
| 22 Aug 2005 | INR | 370 | 392.9 | 370 | 374.4 | 374.4 | -0.9 (-0.24%) | 104,506 |
| 19 Aug 2005 | INR | 376.2 | 382 | 373.3 | 375.3 | 375.3 | +1.85 (+0.50%) | 110,648 |
| 18 Aug 2005 | INR | 370.7 | 380.9 | 366.05 | 373.45 | 373.45 | +4.45 (+1.21%) | 165,122 |
| 17 Aug 2005 | INR | 357 | 374 | 357 | 369 | 369 | +3.85 (+1.05%) | 67,402 |
| 16 Aug 2005 | INR | 361 | 369.8 | 361 | 365.15 | 365.15 | -3.15 (-0.86%) | 8,284 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 368.3 | 368.3 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 373.75 | 376 | 365 | 368.3 | 368.3 | -2.35 (-0.63%) | 59,215 |
| 11 Aug 2005 | INR | 369.9 | 377 | 368 | 370.65 | 370.65 | +3.8 (+1.04%) | 75,767 |
| 10 Aug 2005 | INR | 362.5 | 369 | 355.1 | 366.85 | 366.85 | +13.15 (+3.72%) | 39,658 |
| 9 Aug 2005 | INR | 363.5 | 363.5 | 351 | 353.7 | 353.7 | -6.4 (-1.78%) | 33,833 |
| 8 Aug 2005 | INR | 368.1 | 370 | 359 | 360.1 | 360.1 | -6.6 (-1.80%) | 32,522 |
| 5 Aug 2005 | INR | 369.9 | 371 | 365 | 366.7 | 366.7 | -0.4 (-0.11%) | 27,316 |
| 4 Aug 2005 | INR | 372.25 | 373 | 365 | 367.1 | 367.1 | +0.1 (+0.03%) | 30,373 |
| 3 Aug 2005 | INR | 364.25 | 375 | 364.25 | 367 | 367 | +4.95 (+1.37%) | 90,127 |
| 2 Aug 2005 | INR | 362.9 | 366 | 360 | 362.05 | 362.05 | +2.1 (+0.58%) | 33,808 |
| 1 Aug 2005 | INR | 347.45 | 362 | 343.9 | 359.95 | 359.95 | +10.6 (+3.03%) | 57,140 |
