| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2005 | INR | 392.2 | 397 | 390 | 393.73 | 78.746 | +2.53 (+0.65%) | 318 |
| 31 Aug 2005 | INR | 397 | 400 | 390.4 | 391.2 | 78.24 | -11.8 (-2.93%) | 413 |
| 30 Aug 2005 | INR | 396.4 | 403 | 396.4 | 403 | 80.6 | +6.63 (+1.67%) | 481 |
| 29 Aug 2005 | INR | 400.05 | 411.6 | 395 | 396.37 | 79.274 | -6.38 (-1.58%) | 611 |
| 26 Aug 2005 | INR | 416.8 | 417 | 402 | 402.75 | 80.55 | -16 (-3.82%) | 1,335 |
| 25 Aug 2005 | INR | 425 | 425 | 410.24 | 418.75 | 83.75 | +18.68 (+4.67%) | 565 |
| 24 Aug 2005 | INR | 408 | 429.98 | 396.2 | 400.07 | 80.014 | -8.06 (-1.97%) | 1,017 |
| 23 Aug 2005 | INR | 410 | 414 | 400 | 408.13 | 81.626 | +9.86 (+2.48%) | 1,687 |
| 22 Aug 2005 | INR | 380 | 405 | 380 | 398.27 | 79.654 | +17.12 (+4.49%) | 2,304 |
| 19 Aug 2005 | INR | 374 | 385 | 370.46 | 381.15 | 76.23 | +8.4 (+2.25%) | 556 |
| 18 Aug 2005 | INR | 379.6 | 379.6 | 371.4 | 372.75 | 74.55 | -4.84 (-1.28%) | 153 |
| 17 Aug 2005 | INR | 367 | 378.8 | 367 | 377.59 | 75.518 | +12.39 (+3.39%) | 569 |
| 16 Aug 2005 | INR | 363.98 | 367.4 | 363.98 | 365.2 | 73.04 | +10.55 (+2.97%) | 31 |
| 12 Aug 2005 | INR | 355.34 | 359.9 | 354 | 354.65 | 70.93 | -5.41 (-1.50%) | 128 |
| 11 Aug 2005 | INR | 357 | 360.81 | 353.04 | 360.06 | 72.012 | +9.69 (+2.77%) | 300 |
| 10 Aug 2005 | INR | 350 | 355.2 | 346 | 350.37 | 70.074 | +0.17 (+0.05%) | 507 |
| 9 Aug 2005 | INR | 352.26 | 370 | 350 | 350.2 | 70.04 | -5.8 (-1.63%) | 444 |
| 8 Aug 2005 | INR | 360 | 360 | 346.43 | 356 | 71.2 | -4 (-1.11%) | 74 |
| 5 Aug 2005 | INR | 360 | 360 | 350.2 | 360 | 72 | +1.46 (+0.41%) | 163 |
| 4 Aug 2005 | INR | 354.02 | 360 | 354 | 358.54 | 71.708 | +4.32 (+1.22%) | 107 |
| 3 Aug 2005 | INR | 360 | 360 | 350 | 354.22 | 70.844 | -7.3 (-2.02%) | 710 |
| 2 Aug 2005 | INR | 363 | 363.6 | 360 | 361.52 | 72.304 | +3.69 (+1.03%) | 209 |
| 1 Aug 2005 | INR | 360.4 | 361.8 | 357.02 | 357.83 | 71.566 | -8.9 (-2.43%) | 84 |
| 29 Jul 2005 | INR | 371.2 | 375 | 365 | 366.73 | 73.346 | -8.08 (-2.16%) | 388 |
| 28 Jul 2005 | INR | 374.81 | 374.81 | 374.81 | 374.81 | 74.962 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 375.8 | 384 | 370 | 374.81 | 74.962 | -1.19 (-0.32%) | 267 |
| 26 Jul 2005 | INR | 376.05 | 378 | 376 | 376 | 75.2 | -3.12 (-0.82%) | 164 |
| 25 Jul 2005 | INR | 380 | 380 | 370 | 379.12 | 75.824 | +2.86 (+0.76%) | 298 |
| 22 Jul 2005 | INR | 377.98 | 378 | 373.01 | 376.26 | 75.252 | +0.33 (+0.09%) | 212 |
| 21 Jul 2005 | INR | 368 | 380 | 368 | 375.93 | 75.186 | +11.56 (+3.17%) | 1,085 |
