| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2005 | INR | 266.4 | 277 | 266.4 | 270.95 | 270.95 | +6.55 (+2.48%) | 39,938 |
| 2 Sep 2005 | INR | 253.95 | 267 | 253.1 | 264.4 | 264.4 | +12.7 (+5.05%) | 43,625 |
| 1 Sep 2005 | INR | 244.95 | 258 | 243.05 | 251.7 | 251.7 | +8.2 (+3.37%) | 32,161 |
| 31 Aug 2005 | INR | 238 | 246.1 | 231 | 243.5 | 243.5 | +12.55 (+5.43%) | 59,117 |
| 30 Aug 2005 | INR | 227 | 236 | 226 | 230.95 | 230.95 | +6.3 (+2.80%) | 40,835 |
| 29 Aug 2005 | INR | 228 | 228 | 222.1 | 224.65 | 224.65 | -3.3 (-1.45%) | 458,983 |
| 26 Aug 2005 | INR | 214.9 | 240 | 214.9 | 227.95 | 227.95 | +12.85 (+5.97%) | 80,444 |
| 25 Aug 2005 | INR | 210.5 | 218.9 | 208 | 215.1 | 215.1 | +5.4 (+2.58%) | 36,360 |
| 24 Aug 2005 | INR | 210 | 212.75 | 207.15 | 209.7 | 209.7 | +1.2 (+0.58%) | 22,008 |
| 23 Aug 2005 | INR | 215 | 215.9 | 202 | 208.5 | 208.5 | -1.5 (-0.71%) | 54,870 |
| 22 Aug 2005 | INR | 211.4 | 212.05 | 204.1 | 210 | 210 | -1 (-0.47%) | 27,625 |
| 19 Aug 2005 | INR | 224 | 224 | 208.7 | 211 | 211 | +2.75 (+1.32%) | 74,209 |
| 18 Aug 2005 | INR | 209.4 | 211 | 208.25 | 208.25 | 208.25 | -0.85 (-0.41%) | 231,512 |
| 17 Aug 2005 | INR | 210.25 | 211.5 | 206 | 209.1 | 209.1 | -1.25 (-0.59%) | 130,661 |
| 16 Aug 2005 | INR | 214.75 | 217.35 | 208 | 210.35 | 210.35 | -6.3 (-2.91%) | 262,369 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 216.65 | 216.65 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 215.5 | 221 | 214.05 | 216.65 | 216.65 | +0.75 (+0.35%) | 90,994 |
| 11 Aug 2005 | INR | 222.9 | 222.9 | 215.1 | 215.9 | 215.9 | -3.95 (-1.80%) | 78,966 |
| 10 Aug 2005 | INR | 227.5 | 228.9 | 216 | 219.85 | 219.85 | -9.15 (-4.00%) | 94,944 |
| 9 Aug 2005 | INR | 225 | 229 | 216.15 | 229 | 229 | +4.1 (+1.82%) | 159,216 |
| 8 Aug 2005 | INR | 219.9 | 228.4 | 217.5 | 224.9 | 224.9 | +8.45 (+3.90%) | 203,490 |
| 5 Aug 2005 | INR | 206 | 221 | 206 | 216.45 | 216.45 | +9.45 (+4.57%) | 85,855 |
| 4 Aug 2005 | INR | 202 | 207 | 201.05 | 207 | 207 | +4.85 (+2.40%) | 104,966 |
| 3 Aug 2005 | INR | 202 | 205 | 200 | 202.15 | 202.15 | +0.15 (+0.07%) | 113,854 |
| 2 Aug 2005 | INR | 197 | 202.9 | 196.5 | 202 | 202 | +3.5 (+1.76%) | 108,670 |
| 1 Aug 2005 | INR | 191.95 | 200 | 191.9 | 198.5 | 198.5 | +8.1 (+4.25%) | 47,044 |
| 29 Jul 2005 | INR | 194.75 | 203 | 187.1 | 190.4 | 190.4 | +0.9 (+0.47%) | 67,159 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 189.5 | 189.5 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 192 | 192 | 188.7 | 189.5 | 189.5 | +0.05 (+0.03%) | 209,275 |
| 26 Jul 2005 | INR | 189.95 | 194.75 | 187.05 | 189.45 | 189.45 | +2.45 (+1.31%) | 292,843 |
