| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2005 | INR | 330 | 335 | 326.05 | 328.35 | 328.35 | -4.4 (-1.32%) | 2,956 |
| 31 Aug 2005 | INR | 330.85 | 337.95 | 330.6 | 332.75 | 332.75 | +6.35 (+1.95%) | 22,198 |
| 30 Aug 2005 | INR | 327.7 | 334.9 | 325 | 326.4 | 326.4 | +4.3 (+1.33%) | 31,318 |
| 29 Aug 2005 | INR | 338.5 | 338.6 | 317.55 | 322.1 | 322.1 | -5.4 (-1.65%) | 4,157 |
| 26 Aug 2005 | INR | 322.15 | 339.95 | 322.15 | 327.5 | 327.5 | -4.45 (-1.34%) | 3,704 |
| 25 Aug 2005 | INR | 340 | 340.2 | 329 | 331.95 | 331.95 | -10.65 (-3.11%) | 4,715 |
| 24 Aug 2005 | INR | 325 | 349 | 325 | 342.6 | 342.6 | -5.6 (-1.61%) | 7,284 |
| 23 Aug 2005 | INR | 323 | 350 | 323 | 348.2 | 348.2 | +1.1 (+0.32%) | 19,981 |
| 22 Aug 2005 | INR | 349.7 | 354 | 343 | 347.1 | 347.1 | -2.6 (-0.74%) | 16,466 |
| 19 Aug 2005 | INR | 348 | 353.95 | 336.2 | 349.7 | 349.7 | +4.9 (+1.42%) | 32,488 |
| 18 Aug 2005 | INR | 345 | 349.9 | 337.05 | 344.8 | 344.8 | +2.4 (+0.70%) | 7,368 |
| 17 Aug 2005 | INR | 345 | 345 | 326 | 342.4 | 342.4 | -2.75 (-0.80%) | 15,878 |
| 16 Aug 2005 | INR | 308 | 349.9 | 308 | 345.15 | 345.15 | +20 (+6.15%) | 22,549 |
| 12 Aug 2005 | INR | 307 | 328 | 307 | 325.15 | 325.15 | +0.1 (+0.03%) | 6,019 |
| 11 Aug 2005 | INR | 320 | 326 | 320 | 325.05 | 325.05 | +1.9 (+0.59%) | 8,880 |
| 10 Aug 2005 | INR | 319 | 324.9 | 315.5 | 323.15 | 323.15 | +4.8 (+1.51%) | 17,904 |
| 9 Aug 2005 | INR | 288.3 | 325 | 288.3 | 318.35 | 318.35 | +6.4 (+2.05%) | 38,623 |
| 8 Aug 2005 | INR | 312 | 316 | 310 | 311.95 | 311.95 | +0.85 (+0.27%) | 13,251 |
| 5 Aug 2005 | INR | 310.5 | 312 | 305.65 | 311.1 | 311.1 | -0.7 (-0.22%) | 31,107 |
| 4 Aug 2005 | INR | 307.25 | 312 | 306 | 311.8 | 311.8 | +1.15 (+0.37%) | 14,106 |
| 3 Aug 2005 | INR | 306.05 | 312.65 | 306.05 | 310.65 | 310.65 | +3.45 (+1.12%) | 12,843 |
| 2 Aug 2005 | INR | 301.55 | 309 | 300 | 307.2 | 307.2 | +6.4 (+2.13%) | 17,880 |
| 1 Aug 2005 | INR | 315 | 315 | 298 | 300.8 | 300.8 | -11.85 (-3.79%) | 5,470 |
| 29 Jul 2005 | INR | 309.95 | 315 | 299.05 | 312.65 | 312.65 | +5.3 (+1.72%) | 17,198 |
| 28 Jul 2005 | INR | 307.35 | 307.35 | 307.35 | 307.35 | 307.35 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 306 | 318.9 | 306 | 307.35 | 307.35 | -11.15 (-3.50%) | 6,425 |
| 26 Jul 2005 | INR | 301.05 | 319.9 | 301 | 318.5 | 318.5 | +6.75 (+2.17%) | 36,602 |
| 25 Jul 2005 | INR | 323 | 323 | 302.3 | 311.75 | 311.75 | +4.6 (+1.50%) | 46,454 |
| 22 Jul 2005 | INR | 307 | 309 | 301 | 307.15 | 307.15 | +2.7 (+0.89%) | 19,889 |
| 21 Jul 2005 | INR | 303 | 308 | 295 | 304.45 | 304.45 | +7.9 (+2.66%) | 83,235 |
