| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | INR | 291 | 291 | 240 | 243.8 | 243.8 | -47.2 (-16.22%) | 2,323,044 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 291 | 291 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 310 | 365 | 286.75 | 291 | 291 | -38.95 (-11.80%) | 1,150,332 |
| 5 Sep 2005 | INR | 312.1 | 339.4 | 312 | 329.95 | 329.95 | +19.4 (+6.25%) | 614,204 |
| 2 Sep 2005 | INR | 334.4 | 334.4 | 308.65 | 310.55 | 310.55 | -21.3 (-6.42%) | 415,862 |
| 1 Sep 2005 | INR | 332.9 | 358.7 | 312 | 331.85 | 331.85 | +3.65 (+1.11%) | 722,906 |
| 31 Aug 2005 | INR | 284 | 338.5 | 282 | 328.2 | 328.2 | +46.1 (+16.34%) | 721,556 |
| 30 Aug 2005 | INR | 235 | 287 | 235 | 282.1 | 282.1 | +8.75 (+3.20%) | 94,130 |
| 29 Aug 2005 | INR | 274 | 275.9 | 268 | 273.35 | 273.35 | +1.6 (+0.59%) | 43,900 |
| 26 Aug 2005 | INR | 276.75 | 279.5 | 265.1 | 271.75 | 271.75 | -2.45 (-0.89%) | 54,914 |
| 25 Aug 2005 | INR | 275.9 | 281.65 | 272.55 | 274.2 | 274.2 | +2.8 (+1.03%) | 103,110 |
| 24 Aug 2005 | INR | 276 | 282 | 267.15 | 271.4 | 271.4 | -3.3 (-1.20%) | 115,413 |
| 23 Aug 2005 | INR | 279.9 | 289.9 | 271 | 274.7 | 274.7 | -3.1 (-1.12%) | 233,573 |
| 22 Aug 2005 | INR | 260 | 283.9 | 254.05 | 277.8 | 277.8 | +25.65 (+10.17%) | 330,323 |
| 19 Aug 2005 | INR | 263.75 | 264.7 | 250 | 252.15 | 252.15 | -6.55 (-2.53%) | 106,832 |
| 18 Aug 2005 | INR | 261 | 274 | 255.1 | 258.7 | 258.7 | +0.1 (+0.04%) | 182,461 |
| 17 Aug 2005 | INR | 249.45 | 260 | 248.1 | 258.6 | 258.6 | +11.05 (+4.46%) | 130,397 |
| 16 Aug 2005 | INR | 241.9 | 254 | 241.5 | 247.55 | 247.55 | +11.15 (+4.72%) | 174,335 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 236.4 | 236.4 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 231.75 | 241 | 225.1 | 236.4 | 236.4 | +6.4 (+2.78%) | 84,465 |
| 11 Aug 2005 | INR | 202.2 | 245 | 202.2 | 230 | 230 | -10.65 (-4.43%) | 58,627 |
| 10 Aug 2005 | INR | 231 | 247 | 230 | 240.65 | 240.65 | +11.05 (+4.81%) | 30,386 |
| 9 Aug 2005 | INR | 232 | 234 | 228.15 | 229.6 | 229.6 | -3.2 (-1.37%) | 13,544 |
| 8 Aug 2005 | INR | 202.2 | 247 | 202.2 | 232.8 | 232.8 | -4.45 (-1.88%) | 15,504 |
| 5 Aug 2005 | INR | 239 | 249.7 | 235 | 237.25 | 237.25 | -5.5 (-2.27%) | 30,270 |
| 4 Aug 2005 | INR | 249 | 249 | 226 | 242.75 | 242.75 | +0.25 (+0.10%) | 17,016 |
| 3 Aug 2005 | INR | 239.8 | 245 | 233.05 | 242.5 | 242.5 | +4.45 (+1.87%) | 38,385 |
| 2 Aug 2005 | INR | 235.8 | 242 | 227 | 238.05 | 238.05 | +9.15 (+4.00%) | 34,922 |
| 1 Aug 2005 | INR | 231.25 | 231.25 | 225.1 | 228.9 | 228.9 | -2.75 (-1.19%) | 19,853 |
| 29 Jul 2005 | INR | 235 | 235 | 230 | 231.65 | 231.65 | -3.9 (-1.66%) | 15,853 |
