| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2005 | INR | 1,015 | 1,170 | 998 | 1,170 | 234 | +203 (+20.99%) | 1,085,458 |
| 30 Aug 2005 | INR | 961.25 | 1,018 | 955 | 967 | 193.4 | +17 (+1.79%) | 141,577 |
| 29 Aug 2005 | INR | 970 | 970 | 940 | 950 | 190 | -2.5 (-0.26%) | 29,529 |
| 26 Aug 2005 | INR | 935 | 980 | 925 | 952.5 | 190.5 | +30.25 (+3.28%) | 41,964 |
| 25 Aug 2005 | INR | 964.5 | 964.5 | 915 | 922.25 | 184.45 | +16.75 (+1.85%) | 14,220 |
| 24 Aug 2005 | INR | 950 | 950 | 905 | 905.5 | 181.1 | -19.5 (-2.11%) | 23,953 |
| 23 Aug 2005 | INR | 974.5 | 985 | 920 | 925 | 185 | -45 (-4.64%) | 33,993 |
| 22 Aug 2005 | INR | 967.5 | 992 | 960 | 970 | 194 | +19.5 (+2.05%) | 75,810 |
| 19 Aug 2005 | INR | 965 | 967.5 | 948 | 950.5 | 190.1 | -4 (-0.42%) | 28,478 |
| 18 Aug 2005 | INR | 969.25 | 991 | 946 | 954.5 | 190.9 | -5.5 (-0.57%) | 61,691 |
| 17 Aug 2005 | INR | 935 | 965 | 925 | 960 | 192 | +35 (+3.78%) | 77,672 |
| 16 Aug 2005 | INR | 934 | 935 | 920 | 925 | 185 | +12 (+1.31%) | 21,346 |
| 12 Aug 2005 | INR | 937 | 937 | 910.25 | 913 | 182.6 | -12 (-1.30%) | 18,363 |
| 11 Aug 2005 | INR | 940 | 965 | 905 | 925 | 185 | +7 (+0.76%) | 34,909 |
| 10 Aug 2005 | INR | 890 | 933.75 | 890 | 918 | 183.6 | +16.75 (+1.86%) | 32,960 |
| 9 Aug 2005 | INR | 902 | 919.5 | 895 | 901.25 | 180.25 | -5.5 (-0.61%) | 19,464 |
| 8 Aug 2005 | INR | 944 | 944.5 | 906.75 | 906.75 | 181.35 | -13.25 (-1.44%) | 22,274 |
| 5 Aug 2005 | INR | 925.25 | 935 | 915 | 920 | 184 | -4 (-0.43%) | 19,479 |
| 4 Aug 2005 | INR | 922.5 | 927 | 918 | 924 | 184.8 | +3.5 (+0.38%) | 26,695 |
| 3 Aug 2005 | INR | 946.5 | 946.5 | 917.25 | 920.5 | 184.1 | -12 (-1.29%) | 32,879 |
| 2 Aug 2005 | INR | 932 | 950 | 916.25 | 932.5 | 186.5 | +7.5 (+0.81%) | 77,479 |
| 1 Aug 2005 | INR | 930 | 955 | 910.75 | 925 | 185 | -1.25 (-0.13%) | 102,086 |
| 29 Jul 2005 | INR | 924 | 980 | 905 | 926.25 | 185.25 | +45 (+5.11%) | 202,119 |
| 27 Jul 2005 | INR | 878 | 919.5 | 863.25 | 881.25 | 176.25 | +11.25 (+1.29%) | 114,195 |
| 26 Jul 2005 | INR | 884 | 902 | 860 | 870 | 174 | -5 (-0.57%) | 37,738 |
| 25 Jul 2005 | INR | 895 | 925 | 868 | 875 | 175 | -9 (-1.02%) | 28,970 |
| 22 Jul 2005 | INR | 880.5 | 914 | 880 | 884 | 176.8 | -1.25 (-0.14%) | 65,220 |
| 21 Jul 2005 | INR | 911.5 | 927.5 | 881.75 | 885.25 | 177.05 | -8 (-0.90%) | 115,400 |
| 20 Jul 2005 | INR | 974.75 | 1,005 | 893.25 | 893.25 | 178.65 | -67 (-6.98%) | 852,871 |
| 19 Jul 2005 | INR | 925 | 1,009 | 905.75 | 960.25 | 192.05 | +53.25 (+5.87%) | 940,440 |
