| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2005 | INR | 1,539 | 1,573 | 1,510 | 1,545 | 1,545 | +31.2 (+2.06%) | 1,872,640 |
| 31 Aug 2005 | INR | 1,510 | 1,537 | 1,481 | 1,513.8 | 1,513.8 | +7 (+0.46%) | 1,124,640 |
| 30 Aug 2005 | INR | 1,425 | 1,522 | 1,425 | 1,506.8 | 1,506.8 | +59.6 (+4.12%) | 1,856,980 |
| 29 Aug 2005 | INR | 1,431.2 | 1,457 | 1,420 | 1,447.2 | 1,447.2 | -11.8 (-0.81%) | 676,500 |
| 26 Aug 2005 | INR | 1,397 | 1,509 | 1,397 | 1,459 | 1,459 | +83.4 (+6.06%) | 1,806,480 |
| 25 Aug 2005 | INR | 1,399 | 1,399 | 1,367 | 1,375.6 | 1,375.6 | +1.8 (+0.13%) | 1,315,640 |
| 24 Aug 2005 | INR | 1,385 | 1,400 | 1,355 | 1,373.8 | 1,373.8 | -16.2 (-1.17%) | 561,840 |
| 23 Aug 2005 | INR | 1,400 | 1,445.4 | 1,380.2 | 1,390 | 1,390 | -6.6 (-0.47%) | 916,260 |
| 22 Aug 2005 | INR | 1,440 | 1,472.8 | 1,365 | 1,396.6 | 1,396.6 | -34.2 (-2.39%) | 1,851,340 |
| 19 Aug 2005 | INR | 1,330 | 1,457 | 1,330 | 1,430.8 | 1,430.8 | +100.6 (+7.56%) | 3,137,880 |
| 18 Aug 2005 | INR | 1,320 | 1,342 | 1,306 | 1,330.2 | 1,330.2 | +14.2 (+1.08%) | 937,760 |
| 17 Aug 2005 | INR | 1,315 | 1,320 | 1,301 | 1,316 | 1,316 | +7.2 (+0.55%) | 538,620 |
| 16 Aug 2005 | INR | 1,291 | 1,324.4 | 1,288.6 | 1,308.8 | 1,308.8 | +14.2 (+1.10%) | 1,403,160 |
| 12 Aug 2005 | INR | 1,245 | 1,305 | 1,245 | 1,294.6 | 1,294.6 | +41.8 (+3.34%) | 1,029,760 |
| 11 Aug 2005 | INR | 1,265 | 1,270 | 1,243 | 1,252.8 | 1,252.8 | -9.8 (-0.78%) | 520,940 |
| 10 Aug 2005 | INR | 1,224.4 | 1,269 | 1,218.4 | 1,262.6 | 1,262.6 | +47.4 (+3.90%) | 658,360 |
| 9 Aug 2005 | INR | 1,279 | 1,279 | 1,205 | 1,215.2 | 1,215.2 | -6.4 (-0.52%) | 434,420 |
| 8 Aug 2005 | INR | 1,194 | 1,250 | 1,182 | 1,221.6 | 1,221.6 | -21.8 (-1.75%) | 246,160 |
| 5 Aug 2005 | INR | 1,250.2 | 1,274.2 | 1,240 | 1,243.4 | 1,243.4 | -16 (-1.27%) | 739,320 |
| 4 Aug 2005 | INR | 1,265 | 1,279 | 1,244 | 1,259.4 | 1,259.4 | +6.2 (+0.49%) | 848,580 |
| 3 Aug 2005 | INR | 1,261 | 1,285 | 1,250 | 1,253.2 | 1,253.2 | -15.4 (-1.21%) | 947,900 |
| 2 Aug 2005 | INR | 1,250 | 1,290 | 1,250 | 1,268.6 | 1,268.6 | +17.2 (+1.37%) | 589,200 |
| 1 Aug 2005 | INR | 1,260 | 1,269 | 1,222 | 1,251.4 | 1,251.4 | -30.6 (-2.39%) | 684,280 |
| 29 Jul 2005 | INR | 1,300 | 1,315 | 1,268 | 1,282 | 1,282 | -38 (-2.88%) | 468,400 |
| 28 Jul 2005 | INR | 1,320 | 1,320 | 1,320 | 1,320 | 1,320 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 1,320 | 1,334 | 1,291 | 1,320 | 1,320 | +16.2 (+1.24%) | 372,760 |
| 26 Jul 2005 | INR | 1,290 | 1,326 | 1,260 | 1,303.8 | 1,303.8 | +23.8 (+1.86%) | 1,177,240 |
| 25 Jul 2005 | INR | 1,269 | 1,284 | 1,240 | 1,280 | 1,280 | +22.4 (+1.78%) | 764,180 |
| 22 Jul 2005 | INR | 1,250 | 1,271 | 1,234 | 1,257.6 | 1,257.6 | -0.2 (-0.02%) | 1,450,480 |
| 21 Jul 2005 | INR | 1,310 | 1,310 | 1,220 | 1,257.8 | 1,257.8 | -30.2 (-2.34%) | 301,060 |
