| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | INR | 283.5 | 283.5 | 283.5 | 283.5 | 283.5 | +5.55 (+2.00%) | 2,100 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 277.95 | 277.95 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 277.95 | 277.95 | 267.1 | 277.95 | 277.95 | +5.45 (+2%) | 17,500 |
| 5 Sep 2005 | INR | 274.6 | 274.6 | 263.9 | 272.5 | 272.5 | +3.25 (+1.21%) | 35,300 |
| 2 Sep 2005 | INR | 269.25 | 269.25 | 269.25 | 269.25 | 269.25 | +5.25 (+1.99%) | 8,700 |
| 1 Sep 2005 | INR | 264 | 264 | 264 | 264 | 264 | +5.15 (+1.99%) | 1,100 |
| 31 Aug 2005 | INR | 258.85 | 258.85 | 258.85 | 258.85 | 258.85 | +5.05 (+1.99%) | 700 |
| 30 Aug 2005 | INR | 253.8 | 253.8 | 253.8 | 253.8 | 253.8 | +4.95 (+1.99%) | 1,200 |
| 29 Aug 2005 | INR | 248.85 | 248.85 | 248.85 | 248.85 | 248.85 | +4.85 (+1.99%) | 1,800 |
| 26 Aug 2005 | INR | 244 | 244 | 244 | 244 | 244 | +4.75 (+1.99%) | 1,000 |
| 25 Aug 2005 | INR | 239.2 | 239.25 | 239.2 | 239.25 | 239.25 | +4.6 (+1.96%) | 2,900 |
| 24 Aug 2005 | INR | 234.65 | 234.65 | 225.45 | 234.65 | 234.65 | +4.6 (+2.00%) | 86,500 |
| 23 Aug 2005 | INR | 230.05 | 230.05 | 230.05 | 230.05 | 230.05 | +4.5 (+2.00%) | 3,300 |
| 22 Aug 2005 | INR | 225.55 | 225.55 | 225.55 | 225.55 | 225.55 | +4.4 (+1.99%) | 900 |
| 19 Aug 2005 | INR | 221.15 | 221.15 | 221.15 | 221.15 | 221.15 | +4.3 (+1.98%) | 3,800 |
| 18 Aug 2005 | INR | 216.85 | 216.85 | 216.85 | 216.85 | 216.85 | +4.25 (+2.00%) | 2,700 |
| 17 Aug 2005 | INR | 212.6 | 212.6 | 212.6 | 212.6 | 212.6 | +4.15 (+1.99%) | 4,400 |
| 16 Aug 2005 | INR | 208.45 | 208.45 | 208.45 | 208.45 | 208.45 | +4.05 (+1.98%) | 4,200 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 204.4 | 204.4 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 204.4 | 204.4 | 204.4 | 204.4 | 204.4 | +4 (+2.00%) | 6,100 |
| 11 Aug 2005 | INR | 200.4 | 200.4 | 200.4 | 200.4 | 200.4 | +3.9 (+1.98%) | 5,500 |
| 10 Aug 2005 | INR | 196.5 | 196.5 | 196.5 | 196.5 | 196.5 | +3.85 (+2.00%) | 6,300 |
| 9 Aug 2005 | INR | 192.65 | 192.65 | 192.65 | 192.65 | 192.65 | +3.75 (+1.99%) | 4,400 |
| 8 Aug 2005 | INR | 188.9 | 188.9 | 188.9 | 188.9 | 188.9 | +3.7 (+2.00%) | 4,300 |
| 5 Aug 2005 | INR | 185.2 | 185.2 | 185.2 | 185.2 | 185.2 | +3.6 (+1.98%) | 4,400 |
| 4 Aug 2005 | INR | 181.6 | 181.6 | 177 | 181.6 | 181.6 | +3.55 (+1.99%) | 16,900 |
| 3 Aug 2005 | INR | 178.05 | 178.05 | 177 | 178.05 | 178.05 | +3.45 (+1.98%) | 12,900 |
| 2 Aug 2005 | INR | 167.8 | 174.6 | 167.8 | 174.6 | 174.6 | +3.4 (+1.99%) | 41,600 |
| 1 Aug 2005 | INR | 178 | 178 | 171.2 | 171.2 | 171.2 | -2.9 (-1.67%) | 4,200 |
| 29 Jul 2005 | INR | 174.8 | 174.8 | 168 | 174.1 | 174.1 | +2.7 (+1.58%) | 52,000 |
