| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2005 | INR | 0 | 0 | 0 | 365.9 | 36.59 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 353 | 375 | 347 | 365.9 | 36.59 | +20.9 (+6.06%) | 59,009 |
| 5 Sep 2005 | INR | 347.05 | 352.9 | 345 | 345 | 34.5 | -1.15 (-0.33%) | 4,922 |
| 2 Sep 2005 | INR | 352 | 352 | 343.5 | 346.15 | 34.615 | +3.1 (+0.90%) | 3,405 |
| 1 Sep 2005 | INR | 350 | 352.5 | 343 | 343.05 | 34.305 | -2.8 (-0.81%) | 7,801 |
| 31 Aug 2005 | INR | 345 | 355 | 345 | 345.85 | 34.585 | +4.3 (+1.26%) | 8,526 |
| 30 Aug 2005 | INR | 344.65 | 348.15 | 341 | 341.55 | 34.155 | +0.65 (+0.19%) | 2,280 |
| 29 Aug 2005 | INR | 349 | 349 | 338.05 | 340.9 | 34.09 | -4.1 (-1.19%) | 5,830 |
| 26 Aug 2005 | INR | 350 | 370 | 343 | 345 | 34.5 | 0.0 (0.0%) | 8,911 |
| 25 Aug 2005 | INR | 344 | 346.5 | 343 | 345 | 34.5 | +1.55 (+0.45%) | 3,950 |
| 24 Aug 2005 | INR | 340 | 345 | 340 | 343.45 | 34.345 | +3.6 (+1.06%) | 5,010 |
| 23 Aug 2005 | INR | 349 | 349 | 338.95 | 339.85 | 33.985 | -0.05 (-0.01%) | 13,915 |
| 22 Aug 2005 | INR | 355 | 355 | 336.75 | 339.9 | 33.99 | -3.1 (-0.90%) | 8,274 |
| 19 Aug 2005 | INR | 385 | 385 | 343 | 343 | 34.3 | -3.5 (-1.01%) | 22,491 |
| 18 Aug 2005 | INR | 350.4 | 353.5 | 342 | 346.5 | 34.65 | -0.5 (-0.14%) | 9,557 |
| 17 Aug 2005 | INR | 351.1 | 356.85 | 340.25 | 347 | 34.7 | +1 (+0.29%) | 12,389 |
| 16 Aug 2005 | INR | 364 | 368.9 | 339 | 346 | 34.6 | -13.2 (-3.67%) | 16,613 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 359.2 | 35.92 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 368.9 | 373.9 | 355 | 359.2 | 35.92 | -4.5 (-1.24%) | 8,049 |
| 11 Aug 2005 | INR | 348 | 385 | 348 | 363.7 | 36.37 | +19.1 (+5.54%) | 24,089 |
| 10 Aug 2005 | INR | 345 | 349 | 340.1 | 344.6 | 34.46 | +3.6 (+1.06%) | 9,190 |
| 9 Aug 2005 | INR | 342 | 347 | 330.5 | 341 | 34.1 | +0.9 (+0.26%) | 7,102 |
| 8 Aug 2005 | INR | 359.95 | 368 | 335.35 | 340.1 | 34.01 | -14.1 (-3.98%) | 37,352 |
| 5 Aug 2005 | INR | 328.95 | 371 | 327.05 | 354.2 | 35.42 | +31.45 (+9.74%) | 48,967 |
| 4 Aug 2005 | INR | 315 | 325 | 312.05 | 322.75 | 32.275 | +12.75 (+4.11%) | 16,006 |
| 3 Aug 2005 | INR | 314.8 | 316 | 302.15 | 310 | 31 | +10.85 (+3.63%) | 57,182 |
| 2 Aug 2005 | INR | 303.85 | 303.85 | 298.35 | 299.15 | 29.915 | +0.15 (+0.05%) | 2,081 |
| 1 Aug 2005 | INR | 300 | 303 | 296 | 299 | 29.9 | -1 (-0.33%) | 1,736 |
| 29 Jul 2005 | INR | 308 | 311 | 300 | 300 | 30 | -8 (-2.60%) | 11,301 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 308 | 30.8 | 0.0 (0.0%) | 0 |
