| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2005 | INR | 314.65 | 323.2 | 312.5 | 319.35 | 319.35 | +4.7 (+1.49%) | 362,170 |
| 5 Sep 2005 | INR | 303.4 | 324.1 | 301.45 | 314.65 | 314.65 | +11.25 (+3.71%) | 245,566 |
| 2 Sep 2005 | INR | 292.35 | 309.6 | 291.4 | 303.4 | 303.4 | +11.05 (+3.78%) | 192,155 |
| 1 Sep 2005 | INR | 289.8 | 293.95 | 289.6 | 292.35 | 292.35 | +2.5 (+0.86%) | 146,256 |
| 31 Aug 2005 | INR | 286.9 | 290.5 | 286.9 | 289.85 | 289.85 | +1.75 (+0.61%) | 119,054 |
| 30 Aug 2005 | INR | 286.9 | 290.15 | 283.45 | 288.1 | 288.1 | +1.85 (+0.65%) | 198,175 |
| 29 Aug 2005 | INR | 281.55 | 289.05 | 276.35 | 286.25 | 286.25 | +4.6 (+1.63%) | 237,994 |
| 26 Aug 2005 | INR | 272.35 | 283.25 | 272.35 | 281.65 | 281.65 | +8.1 (+2.96%) | 191,268 |
| 25 Aug 2005 | INR | 268.75 | 275.1 | 267.8 | 273.55 | 273.55 | +5.85 (+2.19%) | 183,707 |
| 24 Aug 2005 | INR | 271.65 | 275.6 | 266 | 267.7 | 267.7 | -3.85 (-1.42%) | 152,050 |
| 23 Aug 2005 | INR | 277.8 | 280.55 | 268 | 271.55 | 271.55 | -6.3 (-2.27%) | 133,054 |
| 22 Aug 2005 | INR | 283.2 | 283.25 | 276.9 | 277.85 | 277.85 | -3.2 (-1.14%) | 71,172 |
| 19 Aug 2005 | INR | 288.35 | 289.55 | 279.25 | 281.05 | 281.05 | -2.3 (-0.81%) | 71,040 |
| 18 Aug 2005 | INR | 283.25 | 288.7 | 282 | 283.35 | 283.35 | -0.15 (-0.05%) | 104,036 |
| 17 Aug 2005 | INR | 283.55 | 285.4 | 278.35 | 283.5 | 283.5 | -0.05 (-0.02%) | 91,936 |
| 16 Aug 2005 | INR | 276.15 | 284.9 | 276.15 | 283.55 | 283.55 | +6.5 (+2.35%) | 150,899 |
| 12 Aug 2005 | INR | 280.55 | 283.8 | 274.4 | 277.05 | 277.05 | -5.4 (-1.91%) | 67,730 |
| 11 Aug 2005 | INR | 277.8 | 284.15 | 277.8 | 282.45 | 282.45 | -1.5 (-0.53%) | 50,068 |
| 10 Aug 2005 | INR | 284.15 | 284.85 | 280.7 | 283.95 | 283.95 | +1 (+0.35%) | 121,461 |
| 9 Aug 2005 | INR | 278.7 | 287.8 | 275.3 | 282.95 | 282.95 | +3.45 (+1.23%) | 265,035 |
| 8 Aug 2005 | INR | 284 | 285.05 | 277.25 | 279.5 | 279.5 | -4.35 (-1.53%) | 112,148 |
| 5 Aug 2005 | INR | 286 | 286 | 282.35 | 283.85 | 283.85 | -2.2 (-0.77%) | 112,776 |
| 4 Aug 2005 | INR | 281.1 | 288.5 | 276.7 | 286.05 | 286.05 | +6.8 (+2.44%) | 207,598 |
| 3 Aug 2005 | INR | 273.25 | 284.85 | 269.65 | 279.25 | 279.25 | +6.25 (+2.29%) | 206,739 |
| 2 Aug 2005 | INR | 271.4 | 274.15 | 265.3 | 273 | 273 | +5.35 (+2.00%) | 148,998 |
| 1 Aug 2005 | INR | 267.45 | 272.7 | 265.1 | 267.65 | 267.65 | +2.55 (+0.96%) | 93,533 |
| 29 Jul 2005 | INR | 273.45 | 281.25 | 258.2 | 265.1 | 265.1 | -7.3 (-2.68%) | 185,772 |
| 28 Jul 2005 | INR | 272.4 | 272.4 | 272.4 | 272.4 | 272.4 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 273.45 | 275.1 | 269.2 | 272.4 | 272.4 | -1.05 (-0.38%) | 54,914 |
| 26 Jul 2005 | INR | 271.1 | 275.8 | 270.2 | 273.45 | 273.45 | -2 (-0.73%) | 100,692 |
