| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | INR | 459.85 | 459.85 | 450 | 450.6 | 450.6 | -2.4 (-0.53%) | 17,351 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 453 | 453 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 468 | 480 | 451.25 | 453 | 453 | -0.15 (-0.03%) | 23,816 |
| 5 Sep 2005 | INR | 458.8 | 459.5 | 451.4 | 453.15 | 453.15 | +3 (+0.67%) | 27,589 |
| 2 Sep 2005 | INR | 460 | 467.95 | 441.05 | 450.15 | 450.15 | -10.6 (-2.30%) | 48,654 |
| 1 Sep 2005 | INR | 475 | 480 | 460 | 460.75 | 460.75 | -10.05 (-2.13%) | 50,890 |
| 31 Aug 2005 | INR | 452.6 | 479.9 | 452 | 470.8 | 470.8 | +18.6 (+4.11%) | 157,330 |
| 30 Aug 2005 | INR | 450 | 457.9 | 450 | 452.2 | 452.2 | +2.05 (+0.46%) | 25,331 |
| 29 Aug 2005 | INR | 441.1 | 451.7 | 440 | 450.15 | 450.15 | +4.05 (+0.91%) | 17,347 |
| 26 Aug 2005 | INR | 447 | 450 | 445.5 | 446.1 | 446.1 | +0.1 (+0.02%) | 12,401 |
| 25 Aug 2005 | INR | 449.5 | 449.5 | 443 | 446 | 446 | +2 (+0.45%) | 14,553 |
| 24 Aug 2005 | INR | 448.9 | 449.9 | 440.2 | 444 | 444 | +7.8 (+1.79%) | 44,183 |
| 23 Aug 2005 | INR | 437.5 | 453 | 415 | 436.2 | 436.2 | -10.15 (-2.27%) | 43,332 |
| 22 Aug 2005 | INR | 458 | 458 | 445 | 446.35 | 446.35 | -6.15 (-1.36%) | 22,179 |
| 19 Aug 2005 | INR | 454.8 | 455 | 448.15 | 452.5 | 452.5 | +1.35 (+0.30%) | 37,157 |
| 18 Aug 2005 | INR | 451.1 | 459 | 450 | 451.15 | 451.15 | +1.15 (+0.26%) | 51,009 |
| 17 Aug 2005 | INR | 439.95 | 454 | 433 | 450 | 450 | +13.45 (+3.08%) | 64,792 |
| 16 Aug 2005 | INR | 440 | 440 | 431.35 | 436.55 | 436.55 | +0.6 (+0.14%) | 20,415 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 435.95 | 435.95 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 439 | 439.8 | 434.5 | 435.95 | 435.95 | -3.15 (-0.72%) | 16,060 |
| 11 Aug 2005 | INR | 445 | 445 | 436.35 | 439.1 | 439.1 | +4.3 (+0.99%) | 30,035 |
| 10 Aug 2005 | INR | 439 | 439 | 433 | 434.8 | 434.8 | +2.35 (+0.54%) | 18,984 |
| 9 Aug 2005 | INR | 441 | 441 | 431.1 | 432.45 | 432.45 | -8.2 (-1.86%) | 31,721 |
| 8 Aug 2005 | INR | 445 | 446.5 | 437.55 | 440.65 | 440.65 | -2.95 (-0.67%) | 24,411 |
| 5 Aug 2005 | INR | 446.5 | 448.45 | 441.3 | 443.6 | 443.6 | -4.35 (-0.97%) | 32,074 |
| 4 Aug 2005 | INR | 446.6 | 455 | 444.4 | 447.95 | 447.95 | +2 (+0.45%) | 29,301 |
| 3 Aug 2005 | INR | 457.7 | 458.8 | 442.35 | 445.95 | 445.95 | -10.7 (-2.34%) | 84,292 |
| 2 Aug 2005 | INR | 444.9 | 459.1 | 443.7 | 456.65 | 456.65 | +5.55 (+1.23%) | 77,918 |
| 1 Aug 2005 | INR | 446.15 | 452.9 | 442.15 | 451.1 | 451.1 | +3.35 (+0.75%) | 50,775 |
| 29 Jul 2005 | INR | 436 | 450.5 | 435.2 | 447.75 | 447.75 | +5.6 (+1.27%) | 45,251 |
