| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | INR | 341 | 345 | 338 | 338 | 338 | +2.75 (+0.82%) | 7,157 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 335.25 | 335.25 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 344 | 348 | 334 | 335.25 | 335.25 | -3.25 (-0.96%) | 11,889 |
| 5 Sep 2005 | INR | 363 | 370 | 335.15 | 338.5 | 338.5 | -17.15 (-4.82%) | 27,449 |
| 2 Sep 2005 | INR | 349.7 | 375 | 341.55 | 355.65 | 355.65 | +10.35 (+3.00%) | 20,680 |
| 1 Sep 2005 | INR | 356.7 | 357.1 | 341.1 | 345.3 | 345.3 | -5.7 (-1.62%) | 5,841 |
| 31 Aug 2005 | INR | 352.7 | 359 | 348.2 | 351 | 351 | +1.15 (+0.33%) | 5,328 |
| 30 Aug 2005 | INR | 358 | 360 | 345 | 349.85 | 349.85 | -5.5 (-1.55%) | 8,827 |
| 29 Aug 2005 | INR | 353.5 | 368 | 351 | 355.35 | 355.35 | +1.8 (+0.51%) | 12,244 |
| 26 Aug 2005 | INR | 357.2 | 368.5 | 334.9 | 353.55 | 353.55 | -8.5 (-2.35%) | 15,800 |
| 25 Aug 2005 | INR | 357 | 377.9 | 350 | 362.05 | 362.05 | +7 (+1.97%) | 36,199 |
| 24 Aug 2005 | INR | 375 | 375.9 | 347 | 355.05 | 355.05 | -14.2 (-3.85%) | 45,644 |
| 23 Aug 2005 | INR | 366 | 417 | 360 | 369.25 | 369.25 | +5.6 (+1.54%) | 255,090 |
| 22 Aug 2005 | INR | 316.5 | 377.8 | 315 | 363.65 | 363.65 | +48.8 (+15.50%) | 94,381 |
| 19 Aug 2005 | INR | 315.1 | 316.6 | 312.1 | 314.85 | 314.85 | -0.55 (-0.17%) | 8,496 |
| 18 Aug 2005 | INR | 315.25 | 323.5 | 315 | 315.4 | 315.4 | -2.5 (-0.79%) | 3,962 |
| 17 Aug 2005 | INR | 316.15 | 322 | 316.15 | 317.9 | 317.9 | -0.25 (-0.08%) | 3,955 |
| 16 Aug 2005 | INR | 321.7 | 322 | 316.3 | 318.15 | 318.15 | +1.1 (+0.35%) | 2,838 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 317.05 | 317.05 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 323 | 323 | 314.25 | 317.05 | 317.05 | -0.45 (-0.14%) | 5,782 |
| 11 Aug 2005 | INR | 323 | 325.7 | 315.3 | 317.5 | 317.5 | -1.3 (-0.41%) | 4,497 |
| 10 Aug 2005 | INR | 312.5 | 328.75 | 312.5 | 318.8 | 318.8 | +4.25 (+1.35%) | 6,578 |
| 9 Aug 2005 | INR | 317.7 | 319.25 | 313 | 314.55 | 314.55 | -0.85 (-0.27%) | 3,743 |
| 8 Aug 2005 | INR | 320 | 325 | 314.15 | 315.4 | 315.4 | -5.3 (-1.65%) | 4,602 |
| 5 Aug 2005 | INR | 327.7 | 329.5 | 318 | 320.7 | 320.7 | -4.05 (-1.25%) | 7,398 |
| 4 Aug 2005 | INR | 344 | 345 | 322 | 324.75 | 324.75 | -15.4 (-4.53%) | 10,724 |
| 3 Aug 2005 | INR | 319.6 | 344.1 | 315.8 | 340.15 | 340.15 | +26.15 (+8.33%) | 25,575 |
| 2 Aug 2005 | INR | 316.1 | 324.7 | 314 | 314 | 314 | -1.15 (-0.36%) | 5,183 |
| 1 Aug 2005 | INR | 318.7 | 325 | 312.5 | 315.15 | 315.15 | +1 (+0.32%) | 3,974 |
| 29 Jul 2005 | INR | 318 | 321 | 312.1 | 314.15 | 314.15 | -3.85 (-1.21%) | 4,004 |
