| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2005 | INR | 289.7 | 295 | 289.7 | 290.05 | 290.05 | +3.05 (+1.06%) | 5,542 |
| 2 Sep 2005 | INR | 297.7 | 297.7 | 285 | 287 | 287 | -7 (-2.38%) | 10,150 |
| 1 Sep 2005 | INR | 303 | 303 | 292 | 294 | 294 | -3.6 (-1.21%) | 21,230 |
| 31 Aug 2005 | INR | 292.35 | 307.8 | 292 | 297.6 | 297.6 | +7.2 (+2.48%) | 78,965 |
| 30 Aug 2005 | INR | 289.7 | 291.1 | 285 | 290.4 | 290.4 | +4.1 (+1.43%) | 18,642 |
| 29 Aug 2005 | INR | 285.95 | 297.8 | 280.1 | 286.3 | 286.3 | +0.25 (+0.09%) | 21,292 |
| 26 Aug 2005 | INR | 274.5 | 297 | 273.6 | 286.05 | 286.05 | +13.4 (+4.91%) | 45,453 |
| 25 Aug 2005 | INR | 273.7 | 279.7 | 269 | 272.65 | 272.65 | +3.65 (+1.36%) | 14,433 |
| 24 Aug 2005 | INR | 280 | 280 | 266 | 269 | 269 | -11.95 (-4.25%) | 15,080 |
| 23 Aug 2005 | INR | 289.7 | 292 | 280.05 | 280.95 | 280.95 | -5.25 (-1.83%) | 11,959 |
| 22 Aug 2005 | INR | 292 | 295.5 | 283 | 286.2 | 286.2 | -5.5 (-1.89%) | 18,859 |
| 19 Aug 2005 | INR | 292 | 298.5 | 290 | 291.7 | 291.7 | -2.8 (-0.95%) | 24,165 |
| 18 Aug 2005 | INR | 291.4 | 305 | 286 | 294.5 | 294.5 | +7.8 (+2.72%) | 60,134 |
| 17 Aug 2005 | INR | 291 | 292 | 286 | 286.7 | 286.7 | -4.2 (-1.44%) | 11,206 |
| 16 Aug 2005 | INR | 289 | 290.9 | 285.25 | 290.9 | 290.9 | +4.95 (+1.73%) | 15,645 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 285.95 | 285.95 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 293 | 295 | 284.05 | 285.95 | 285.95 | -6.1 (-2.09%) | 8,341 |
| 11 Aug 2005 | INR | 293.7 | 300 | 291.25 | 292.05 | 292.05 | 0.0 (0.0%) | 16,621 |
| 10 Aug 2005 | INR | 293.6 | 295 | 289 | 292.05 | 292.05 | +2.35 (+0.81%) | 34,244 |
| 9 Aug 2005 | INR | 285.7 | 291 | 283.5 | 289.7 | 289.7 | +6.95 (+2.46%) | 20,170 |
| 8 Aug 2005 | INR | 283 | 287.5 | 280 | 282.75 | 282.75 | -1.25 (-0.44%) | 22,821 |
| 5 Aug 2005 | INR | 286 | 287.75 | 281 | 284 | 284 | -1 (-0.35%) | 11,702 |
| 4 Aug 2005 | INR | 288.5 | 290 | 283.1 | 285 | 285 | -2.25 (-0.78%) | 16,116 |
| 3 Aug 2005 | INR | 286 | 294.9 | 285 | 287.25 | 287.25 | +4.7 (+1.66%) | 30,683 |
| 2 Aug 2005 | INR | 277 | 289 | 275 | 282.55 | 282.55 | +6.7 (+2.43%) | 17,144 |
| 1 Aug 2005 | INR | 278.7 | 284 | 272.25 | 275.85 | 275.85 | -3.45 (-1.24%) | 14,337 |
| 29 Jul 2005 | INR | 285 | 287.5 | 277.1 | 279.3 | 279.3 | -8.5 (-2.95%) | 16,496 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 287.8 | 287.8 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 293.65 | 293.65 | 285.35 | 287.8 | 287.8 | -0.75 (-0.26%) | 8,582 |
| 26 Jul 2005 | INR | 288 | 301 | 286 | 288.55 | 288.55 | +0.85 (+0.30%) | 39,805 |
