| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | INR | 220.8 | 223.8 | 216.5 | 216.5 | 21.65 | -1.55 (-0.71%) | 8,613 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 218.05 | 21.805 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 220 | 223.5 | 215.95 | 218.05 | 21.805 | -0.2 (-0.09%) | 8,262 |
| 5 Sep 2005 | INR | 224 | 224.8 | 215.2 | 218.25 | 21.825 | -4.4 (-1.98%) | 6,192 |
| 2 Sep 2005 | INR | 227.5 | 228 | 221 | 222.65 | 22.265 | -3.05 (-1.35%) | 5,375 |
| 1 Sep 2005 | INR | 228 | 228.5 | 225 | 225.7 | 22.57 | -2.2 (-0.97%) | 9,015 |
| 31 Aug 2005 | INR | 226.7 | 229.85 | 224 | 227.9 | 22.79 | +2 (+0.89%) | 26,306 |
| 30 Aug 2005 | INR | 228 | 232 | 223 | 225.9 | 22.59 | +1.65 (+0.74%) | 30,905 |
| 29 Aug 2005 | INR | 225 | 232 | 221.55 | 224.25 | 22.425 | +8.75 (+4.06%) | 50,312 |
| 26 Aug 2005 | INR | 208.85 | 217.75 | 208.3 | 215.5 | 21.55 | +7.75 (+3.73%) | 31,783 |
| 25 Aug 2005 | INR | 202.95 | 209 | 201 | 207.75 | 20.775 | +6.85 (+3.41%) | 15,705 |
| 24 Aug 2005 | INR | 200 | 205 | 197 | 200.9 | 20.09 | -0.1 (-0.05%) | 20,492 |
| 23 Aug 2005 | INR | 203 | 206.5 | 198 | 201 | 20.1 | -3.45 (-1.69%) | 10,540 |
| 22 Aug 2005 | INR | 209.75 | 210.45 | 203.5 | 204.45 | 20.445 | -2.65 (-1.28%) | 26,532 |
| 19 Aug 2005 | INR | 214 | 218 | 205 | 207.1 | 20.71 | -4.25 (-2.01%) | 21,724 |
| 18 Aug 2005 | INR | 226.65 | 229 | 210 | 211.35 | 21.135 | -13.5 (-6.00%) | 31,074 |
| 17 Aug 2005 | INR | 225 | 228.5 | 221 | 224.85 | 22.485 | -0.75 (-0.33%) | 41,346 |
| 16 Aug 2005 | INR | 222.8 | 227.9 | 218.55 | 225.6 | 22.56 | +5.7 (+2.59%) | 30,416 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 219.9 | 21.99 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 221.6 | 232 | 217 | 219.9 | 21.99 | -0.15 (-0.07%) | 59,037 |
| 11 Aug 2005 | INR | 210 | 238 | 208.25 | 220.05 | 22.005 | +13.5 (+6.54%) | 158,901 |
| 10 Aug 2005 | INR | 197.95 | 211.9 | 197.95 | 206.55 | 20.655 | +10.8 (+5.52%) | 152,314 |
| 9 Aug 2005 | INR | 201 | 205 | 194 | 195.75 | 19.575 | -3.85 (-1.93%) | 48,617 |
| 8 Aug 2005 | INR | 201 | 209.75 | 198.1 | 199.6 | 19.96 | +0.7 (+0.35%) | 81,559 |
| 5 Aug 2005 | INR | 195 | 205 | 194 | 198.9 | 19.89 | +5.1 (+2.63%) | 198,988 |
| 4 Aug 2005 | INR | 198 | 198.7 | 193 | 193.8 | 19.38 | +2.5 (+1.31%) | 75,272 |
| 3 Aug 2005 | INR | 185.5 | 198 | 184 | 191.3 | 19.13 | +7.1 (+3.85%) | 189,702 |
| 2 Aug 2005 | INR | 180.05 | 185 | 180.05 | 184.2 | 18.42 | +5 (+2.79%) | 19,770 |
| 1 Aug 2005 | INR | 178 | 184.95 | 177 | 179.2 | 17.92 | -0.85 (-0.47%) | 16,957 |
| 29 Jul 2005 | INR | 182 | 182 | 177 | 180.05 | 18.005 | -0.45 (-0.25%) | 31,576 |
