| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2005 | INR | 1,290 | 1,306 | 1,240 | 1,252.7 | 1,252.7 | -30.45 (-2.37%) | 54,257 |
| 8 Sep 2005 | INR | 1,175 | 1,325 | 1,155 | 1,283.15 | 1,283.15 | +139.9 (+12.24%) | 62,770 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 1,143.25 | 1,143.25 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 1,075 | 1,155 | 1,045 | 1,143.25 | 1,143.25 | +89.6 (+8.50%) | 49,629 |
| 5 Sep 2005 | INR | 960 | 1,109 | 950.05 | 1,053.65 | 1,053.65 | +103.75 (+10.92%) | 66,373 |
| 2 Sep 2005 | INR | 940 | 955 | 930 | 949.9 | 949.9 | +9.1 (+0.97%) | 72,406 |
| 1 Sep 2005 | INR | 950 | 965 | 940 | 940.8 | 940.8 | +1.15 (+0.12%) | 8,747 |
| 31 Aug 2005 | INR | 919.95 | 955 | 900 | 939.65 | 939.65 | +34.8 (+3.85%) | 16,824 |
| 30 Aug 2005 | INR | 915 | 924.95 | 900 | 904.85 | 904.85 | +0.2 (+0.02%) | 7,720 |
| 29 Aug 2005 | INR | 930 | 930 | 900 | 904.65 | 904.65 | -12.9 (-1.41%) | 5,839 |
| 26 Aug 2005 | INR | 945 | 963 | 910 | 917.55 | 917.55 | -41 (-4.28%) | 12,647 |
| 25 Aug 2005 | INR | 964 | 990 | 945 | 958.55 | 958.55 | +22.4 (+2.39%) | 23,702 |
| 24 Aug 2005 | INR | 910 | 955 | 876 | 936.15 | 936.15 | +25.85 (+2.84%) | 26,675 |
| 23 Aug 2005 | INR | 915.35 | 929 | 895 | 910.3 | 910.3 | +13.05 (+1.45%) | 21,047 |
| 22 Aug 2005 | INR | 902 | 941 | 885 | 897.25 | 897.25 | -11.4 (-1.25%) | 13,613 |
| 19 Aug 2005 | INR | 931 | 949 | 890 | 908.65 | 908.65 | -4.9 (-0.54%) | 7,228 |
| 18 Aug 2005 | INR | 957 | 957 | 901 | 913.55 | 913.55 | -28.35 (-3.01%) | 31,773 |
| 17 Aug 2005 | INR | 985 | 985.5 | 930 | 941.9 | 941.9 | -22.3 (-2.31%) | 30,477 |
| 16 Aug 2005 | INR | 979 | 999 | 950 | 964.2 | 964.2 | +25.45 (+2.71%) | 19,708 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 938.75 | 938.75 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 851 | 960 | 850 | 938.75 | 938.75 | +89.05 (+10.48%) | 59,584 |
| 11 Aug 2005 | INR | 810.1 | 868.6 | 810 | 849.7 | 849.7 | +37.7 (+4.64%) | 25,591 |
| 10 Aug 2005 | INR | 806 | 819 | 806 | 812 | 812 | +5.35 (+0.66%) | 10,163 |
| 9 Aug 2005 | INR | 810 | 811 | 791 | 806.65 | 806.65 | -2.95 (-0.36%) | 24,069 |
| 8 Aug 2005 | INR | 814 | 824.95 | 808 | 809.6 | 809.6 | -5.25 (-0.64%) | 35,861 |
| 5 Aug 2005 | INR | 800.5 | 820 | 800.5 | 814.85 | 814.85 | +14.85 (+1.86%) | 19,227 |
| 4 Aug 2005 | INR | 800 | 820 | 795 | 800 | 800 | +1.4 (+0.18%) | 18,911 |
| 3 Aug 2005 | INR | 814 | 814 | 775 | 798.6 | 798.6 | -7.6 (-0.94%) | 36,042 |
| 2 Aug 2005 | INR | 810 | 840 | 799 | 806.2 | 806.2 | +6.95 (+0.87%) | 26,171 |
| 1 Aug 2005 | INR | 810 | 810 | 780 | 799.25 | 799.25 | -0.3 (-0.04%) | 14,534 |
