| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | INR | 202 | 203.9 | 196.5 | 198.45 | 66.15 | +0.45 (+0.23%) | 6,018 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 198 | 66 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 204.25 | 209 | 197.15 | 198 | 66 | -6 (-2.94%) | 15,582 |
| 5 Sep 2005 | INR | 206 | 215 | 201 | 204 | 68 | +2 (+0.99%) | 20,929 |
| 2 Sep 2005 | INR | 206.8 | 209.9 | 201.85 | 202 | 67.3333 | -2.2 (-1.08%) | 11,227 |
| 1 Sep 2005 | INR | 213.75 | 213.75 | 203.5 | 204.2 | 68.0667 | -2.9 (-1.40%) | 12,519 |
| 31 Aug 2005 | INR | 207.5 | 212 | 205 | 207.1 | 69.0333 | +0.75 (+0.36%) | 10,858 |
| 30 Aug 2005 | INR | 207 | 217.95 | 205.1 | 206.35 | 68.7833 | -3.25 (-1.55%) | 14,165 |
| 29 Aug 2005 | INR | 201.4 | 219.65 | 198.05 | 209.6 | 69.8667 | +12.85 (+6.53%) | 21,454 |
| 26 Aug 2005 | INR | 203.9 | 210 | 195.25 | 196.75 | 65.5833 | -4.6 (-2.28%) | 15,581 |
| 25 Aug 2005 | INR | 196.9 | 208.9 | 192.1 | 201.35 | 67.1167 | +6.65 (+3.42%) | 21,610 |
| 24 Aug 2005 | INR | 201 | 206.15 | 190 | 194.7 | 64.9 | -4.75 (-2.38%) | 56,155 |
| 23 Aug 2005 | INR | 215 | 217 | 196 | 199.45 | 66.4833 | -13.55 (-6.36%) | 19,807 |
| 22 Aug 2005 | INR | 216.1 | 220 | 210.05 | 213 | 71 | -3.3 (-1.53%) | 13,212 |
| 19 Aug 2005 | INR | 222.5 | 223 | 215 | 216.3 | 72.1 | -7.4 (-3.31%) | 18,138 |
| 18 Aug 2005 | INR | 230 | 234.5 | 222.55 | 223.7 | 74.5667 | -3.55 (-1.56%) | 20,906 |
| 17 Aug 2005 | INR | 225 | 239.9 | 225 | 227.25 | 75.75 | +4.35 (+1.95%) | 37,008 |
| 16 Aug 2005 | INR | 220 | 227 | 216.5 | 222.9 | 74.3 | +7.25 (+3.36%) | 37,296 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 215.65 | 71.8833 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 220 | 223.5 | 210.2 | 215.65 | 71.8833 | -3.7 (-1.69%) | 19,947 |
| 11 Aug 2005 | INR | 216.9 | 226.4 | 216.9 | 219.35 | 73.1167 | +3.55 (+1.65%) | 59,366 |
| 10 Aug 2005 | INR | 216 | 225 | 210 | 215.8 | 71.9333 | +3.3 (+1.55%) | 33,136 |
| 9 Aug 2005 | INR | 216.65 | 221 | 210 | 212.5 | 70.8333 | -4.95 (-2.28%) | 22,053 |
| 8 Aug 2005 | INR | 221.2 | 234.5 | 215 | 217.45 | 72.4833 | -1.5 (-0.69%) | 54,210 |
| 5 Aug 2005 | INR | 202.3 | 234.85 | 200.7 | 218.95 | 72.9833 | +14.05 (+6.86%) | 119,674 |
| 4 Aug 2005 | INR | 188.1 | 206 | 188.1 | 204.9 | 68.3 | +15.05 (+7.93%) | 35,695 |
| 3 Aug 2005 | INR | 191 | 197 | 188.1 | 189.85 | 63.2833 | -0.55 (-0.29%) | 15,248 |
| 2 Aug 2005 | INR | 184 | 199.35 | 184 | 190.4 | 63.4667 | +9.65 (+5.34%) | 19,860 |
| 1 Aug 2005 | INR | 183.9 | 185.5 | 174.15 | 180.75 | 60.25 | -3.25 (-1.77%) | 20,119 |
| 29 Jul 2005 | INR | 186 | 199 | 181.2 | 184 | 61.3333 | -12.95 (-6.58%) | 18,102 |
