| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2005 | INR | 620 | 625 | 614.95 | 615.5 | 615.5 | -2.75 (-0.44%) | 7,949 |
| 26 Aug 2005 | INR | 630 | 630 | 615.05 | 618.25 | 618.25 | -7.75 (-1.24%) | 58,907 |
| 25 Aug 2005 | INR | 613 | 629.4 | 613 | 626 | 626 | +6 (+0.97%) | 42,927 |
| 24 Aug 2005 | INR | 610 | 630 | 610 | 620 | 620 | 0.0 (0.0%) | 6,071 |
| 23 Aug 2005 | INR | 635 | 639.4 | 617.55 | 620 | 620 | -15 (-2.36%) | 19,094 |
| 22 Aug 2005 | INR | 640 | 654 | 635 | 635 | 635 | +11 (+1.76%) | 3,916 |
| 19 Aug 2005 | INR | 603 | 638.5 | 603 | 624 | 624 | -6 (-0.95%) | 6,590 |
| 18 Aug 2005 | INR | 635 | 646 | 602.55 | 630 | 630 | +5 (+0.80%) | 7,430 |
| 17 Aug 2005 | INR | 611 | 664.9 | 611 | 625 | 625 | -24 (-3.70%) | 5,558 |
| 16 Aug 2005 | INR | 650 | 671 | 640.25 | 649 | 649 | -3 (-0.46%) | 5,320 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 652 | 652 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 648 | 653.9 | 625 | 652 | 652 | +28.05 (+4.50%) | 10,708 |
| 11 Aug 2005 | INR | 694 | 694 | 620 | 623.95 | 623.95 | -29.85 (-4.57%) | 9,600 |
| 10 Aug 2005 | INR | 591 | 670 | 591 | 653.8 | 653.8 | +62.3 (+10.53%) | 21,699 |
| 9 Aug 2005 | INR | 580 | 597.5 | 580 | 591.5 | 591.5 | +16.6 (+2.89%) | 4,939 |
| 8 Aug 2005 | INR | 580 | 585 | 574 | 574.9 | 574.9 | -5.1 (-0.88%) | 3,622 |
| 5 Aug 2005 | INR | 572 | 580 | 565.05 | 580 | 580 | +19 (+3.39%) | 7,501 |
| 4 Aug 2005 | INR | 570 | 583.85 | 561 | 561 | 561 | -5.15 (-0.91%) | 4,849 |
| 3 Aug 2005 | INR | 588.7 | 602 | 560 | 566.15 | 566.15 | -14.95 (-2.57%) | 19,368 |
| 2 Aug 2005 | INR | 590 | 610 | 581.1 | 581.1 | 581.1 | +4.9 (+0.85%) | 272,839 |
| 1 Aug 2005 | INR | 548.8 | 584 | 535.2 | 576.2 | 576.2 | +28.95 (+5.29%) | 15,814 |
| 29 Jul 2005 | INR | 520 | 559 | 520 | 547.25 | 547.25 | +27.25 (+5.24%) | 15,604 |
| 28 Jul 2005 | INR | 0 | 0 | 0 | 520 | 520 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 506 | 525 | 500 | 520 | 520 | +4 (+0.78%) | 2,508 |
| 26 Jul 2005 | INR | 492 | 519 | 492 | 516 | 516 | +0.95 (+0.18%) | 15,421 |
| 25 Jul 2005 | INR | 520 | 521 | 511.3 | 515.05 | 515.05 | +0.05 (+0.01%) | 29,876 |
| 22 Jul 2005 | INR | 501.2 | 515 | 498 | 515 | 515 | +7.95 (+1.57%) | 24,559 |
| 21 Jul 2005 | INR | 524 | 524 | 503 | 507.05 | 507.05 | -2.95 (-0.58%) | 3,105 |
| 20 Jul 2005 | INR | 505 | 512 | 504.1 | 510 | 510 | +4.95 (+0.98%) | 7,199 |
| 19 Jul 2005 | INR | 503.55 | 508.85 | 502 | 505.05 | 505.05 | -4.95 (-0.97%) | 1,650 |
