| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | INR | 664 | 680 | 650 | 660 | 132 | +17 (+2.64%) | 5,448 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 643 | 128.6 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 636.8 | 665 | 632.5 | 643 | 128.6 | +7 (+1.10%) | 6,111 |
| 5 Sep 2005 | INR | 630 | 641.05 | 630 | 636 | 127.2 | 0.0 (0.0%) | 5,661 |
| 2 Sep 2005 | INR | 633 | 638 | 624 | 636 | 127.2 | -3 (-0.47%) | 1,277 |
| 1 Sep 2005 | INR | 606 | 640 | 606 | 639 | 127.8 | +18.7 (+3.01%) | 2,096 |
| 31 Aug 2005 | INR | 590.2 | 638.6 | 590.2 | 620.3 | 124.06 | -17.8 (-2.79%) | 961 |
| 30 Aug 2005 | INR | 649.95 | 650 | 630.5 | 638.1 | 127.62 | -6.9 (-1.07%) | 4,416 |
| 29 Aug 2005 | INR | 625 | 649.95 | 620 | 645 | 129 | -6.25 (-0.96%) | 2,943 |
| 26 Aug 2005 | INR | 634.95 | 659 | 634.95 | 651.25 | 130.25 | +46.25 (+7.64%) | 6,013 |
| 25 Aug 2005 | INR | 600 | 620 | 600 | 605 | 121 | 0.0 (0.0%) | 3,280 |
| 24 Aug 2005 | INR | 600 | 605 | 587 | 605 | 121 | -8.5 (-1.39%) | 2,563 |
| 23 Aug 2005 | INR | 645 | 649 | 602 | 613.5 | 122.7 | -24.3 (-3.81%) | 1,602 |
| 22 Aug 2005 | INR | 645 | 650 | 637.8 | 637.8 | 127.56 | +7.8 (+1.24%) | 2,860 |
| 19 Aug 2005 | INR | 662.95 | 662.95 | 630 | 630 | 126 | -20 (-3.08%) | 2,239 |
| 18 Aug 2005 | INR | 665 | 665 | 633.5 | 650 | 130 | -15 (-2.26%) | 2,949 |
| 17 Aug 2005 | INR | 692 | 700 | 662 | 665 | 133 | -2.95 (-0.44%) | 14,065 |
| 16 Aug 2005 | INR | 610 | 667.95 | 610 | 667.95 | 133.59 | +47.95 (+7.73%) | 13,979 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 620 | 124 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 640 | 640 | 600 | 620 | 124 | 0.0 (0.0%) | 4,659 |
| 11 Aug 2005 | INR | 600 | 620 | 591 | 620 | 124 | +22.8 (+3.82%) | 4,174 |
| 10 Aug 2005 | INR | 592 | 603 | 585 | 597.2 | 119.44 | +9.2 (+1.56%) | 4,832 |
| 9 Aug 2005 | INR | 573 | 593 | 567.5 | 588 | 117.6 | +18.25 (+3.20%) | 4,790 |
| 8 Aug 2005 | INR | 560 | 580 | 560 | 569.75 | 113.95 | +13.75 (+2.47%) | 4,247 |
| 5 Aug 2005 | INR | 549.5 | 563.5 | 549.5 | 556 | 111.2 | +10.5 (+1.92%) | 9,363 |
| 4 Aug 2005 | INR | 540 | 552 | 540 | 545.5 | 109.1 | +5.5 (+1.02%) | 2,361 |
| 3 Aug 2005 | INR | 535 | 544.7 | 532.15 | 540 | 108 | +5.15 (+0.96%) | 1,995 |
| 2 Aug 2005 | INR | 535 | 551.7 | 531.05 | 534.85 | 106.97 | +3.85 (+0.73%) | 1,974 |
| 1 Aug 2005 | INR | 554 | 554 | 529.95 | 531 | 106.2 | -15.25 (-2.79%) | 1,827 |
| 29 Jul 2005 | INR | 539 | 555 | 532 | 546.25 | 109.25 | +16.25 (+3.07%) | 1,607 |
