| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | INR | 725.05 | 739.95 | 720 | 726.1 | 145.22 | -17.05 (-2.29%) | 4,915 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 743.15 | 148.63 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 740 | 760 | 722.2 | 743.15 | 148.63 | +13.15 (+1.80%) | 5,110 |
| 5 Sep 2005 | INR | 718.05 | 735 | 718.05 | 730 | 146 | +7.8 (+1.08%) | 2,590 |
| 2 Sep 2005 | INR | 720 | 729 | 706 | 722.2 | 144.44 | +2.95 (+0.41%) | 44,810 |
| 1 Sep 2005 | INR | 745 | 759 | 715.55 | 719.25 | 143.85 | -14.45 (-1.97%) | 26,490 |
| 31 Aug 2005 | INR | 761 | 775 | 720 | 733.7 | 146.74 | -25.8 (-3.40%) | 51,080 |
| 30 Aug 2005 | INR | 745 | 760 | 733.5 | 759.5 | 151.9 | +21.45 (+2.91%) | 207,085 |
| 29 Aug 2005 | INR | 740 | 754.95 | 725 | 738.05 | 147.61 | -3.25 (-0.44%) | 6,110 |
| 26 Aug 2005 | INR | 800 | 800 | 730 | 741.3 | 148.26 | -3.55 (-0.48%) | 174,030 |
| 25 Aug 2005 | INR | 780 | 790 | 735 | 744.85 | 148.97 | -40.15 (-5.11%) | 12,765 |
| 24 Aug 2005 | INR | 790 | 850 | 756 | 785 | 157 | +35.7 (+4.76%) | 27,640 |
| 23 Aug 2005 | INR | 750 | 768 | 716.05 | 749.3 | 149.86 | +44.3 (+6.28%) | 49,655 |
| 22 Aug 2005 | INR | 700 | 705 | 687 | 705 | 141 | +23 (+3.37%) | 4,290 |
| 19 Aug 2005 | INR | 681 | 683.2 | 681 | 682 | 136.4 | -11.5 (-1.66%) | 815 |
| 18 Aug 2005 | INR | 696.15 | 714 | 693.5 | 693.5 | 138.7 | -2.5 (-0.36%) | 4,890 |
| 17 Aug 2005 | INR | 693.9 | 705 | 690 | 696 | 139.2 | +1 (+0.14%) | 2,845 |
| 16 Aug 2005 | INR | 652.1 | 695 | 652.1 | 695 | 139 | +20 (+2.96%) | 177,285 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 675 | 135 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 684 | 684 | 657.05 | 675 | 135 | -0.75 (-0.11%) | 9,080 |
| 11 Aug 2005 | INR | 695 | 695 | 650 | 675.75 | 135.15 | -5.25 (-0.77%) | 20,765 |
| 10 Aug 2005 | INR | 670 | 699 | 670 | 681 | 136.2 | +21.5 (+3.26%) | 3,790 |
| 9 Aug 2005 | INR | 660.1 | 674.95 | 659.5 | 659.5 | 131.9 | -9.5 (-1.42%) | 2,615 |
| 8 Aug 2005 | INR | 676 | 676 | 655 | 669 | 133.8 | -12 (-1.76%) | 3,240 |
| 5 Aug 2005 | INR | 660.1 | 700 | 660.1 | 681 | 136.2 | -13 (-1.87%) | 9,330 |
| 4 Aug 2005 | INR | 649 | 694 | 640 | 694 | 138.8 | +44.05 (+6.78%) | 19,695 |
| 3 Aug 2005 | INR | 621.2 | 680 | 621.2 | 649.95 | 129.99 | +10 (+1.56%) | 96,185 |
| 2 Aug 2005 | INR | 634 | 645 | 625 | 639.95 | 127.99 | +19.3 (+3.11%) | 506,845 |
| 1 Aug 2005 | INR | 625 | 638 | 618 | 620.65 | 124.13 | -14.35 (-2.26%) | 1,955 |
| 29 Jul 2005 | INR | 641 | 641 | 591 | 635 | 127 | +4.35 (+0.69%) | 5,935 |
