| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2005 | INR | 223.02 | 229.5 | 223.02 | 225.18 | 218.6893 | +3.42 (+1.54%) | 521,232 |
| 31 Aug 2005 | INR | 220.02 | 225.78 | 220.02 | 221.76 | 215.3679 | -0.3 (-0.14%) | 306,840 |
| 30 Aug 2005 | INR | 222.48 | 226.38 | 220.98 | 222.06 | 215.6592 | -0.84 (-0.38%) | 329,616 |
| 29 Aug 2005 | INR | 225.48 | 225.48 | 218.4 | 222.9 | 216.475 | +1.86 (+0.84%) | 229,620 |
| 26 Aug 2005 | INR | 228.96 | 228.96 | 219.6 | 221.04 | 214.6686 | +0.72 (+0.33%) | 193,692 |
| 25 Aug 2005 | INR | 217.5 | 222.48 | 215.52 | 220.32 | 213.9694 | +5.28 (+2.46%) | 144,444 |
| 24 Aug 2005 | INR | 212.52 | 217.5 | 212.52 | 215.04 | 208.8416 | +2.88 (+1.36%) | 109,404 |
| 23 Aug 2005 | INR | 220.02 | 224.34 | 209.28 | 212.16 | 206.0446 | -9.24 (-4.17%) | 273,780 |
| 22 Aug 2005 | INR | 226.02 | 227.34 | 220.02 | 221.4 | 215.0183 | -3.96 (-1.76%) | 314,880 |
| 19 Aug 2005 | INR | 226.5 | 228 | 223.14 | 225.36 | 218.8641 | +0.96 (+0.43%) | 212,268 |
| 18 Aug 2005 | INR | 231.48 | 232.02 | 222.48 | 224.4 | 217.9318 | -6.42 (-2.78%) | 514,704 |
| 17 Aug 2005 | INR | 220.62 | 235.02 | 189.36 | 230.82 | 224.1667 | -3.66 (-1.56%) | 548,136 |
| 16 Aug 2005 | INR | 227.52 | 237.18 | 227.52 | 234.48 | 227.7212 | +12.84 (+5.79%) | 2,847,204 |
| 12 Aug 2005 | INR | 222.84 | 223.02 | 216 | 221.64 | 215.2513 | +6.78 (+3.16%) | 767,916 |
| 11 Aug 2005 | INR | 212.76 | 219 | 212.52 | 214.86 | 208.6668 | +4.62 (+2.20%) | 867,180 |
| 10 Aug 2005 | INR | 211.5 | 211.5 | 205.5 | 210.24 | 204.1799 | +4.14 (+2.01%) | 234,312 |
| 9 Aug 2005 | INR | 211.02 | 211.02 | 201.3 | 206.1 | 200.1593 | +0.42 (+0.20%) | 163,584 |
| 8 Aug 2005 | INR | 202.5 | 214.38 | 202.5 | 205.68 | 199.7514 | -5.46 (-2.59%) | 148,956 |
| 5 Aug 2005 | INR | 213.3 | 213.48 | 210 | 211.14 | 205.054 | +0.18 (+0.09%) | 325,620 |
| 4 Aug 2005 | INR | 208.92 | 212.52 | 207.48 | 210.96 | 204.8792 | +1.56 (+0.74%) | 446,976 |
| 3 Aug 2005 | INR | 211.5 | 211.98 | 206.04 | 209.4 | 203.3642 | -0.12 (-0.06%) | 822,192 |
| 2 Aug 2005 | INR | 204.72 | 211.98 | 204.72 | 209.52 | 203.4807 | +6.96 (+3.44%) | 775,536 |
| 1 Aug 2005 | INR | 199.98 | 219.48 | 196.62 | 202.56 | 196.7213 | +6.06 (+3.08%) | 3,632,160 |
| 29 Jul 2005 | INR | 190.5 | 198.48 | 190.5 | 196.5 | 190.836 | -196.92 (-50.05%) | 537,084 |
| 28 Jul 2005 | INR | 393.42 | 393.42 | 393.42 | 393.42 | 382.0799 | +196.68 (+99.97%) | 0 |
| 27 Jul 2005 | INR | 195 | 198.48 | 192.48 | 196.74 | 191.0691 | -1.02 (-0.52%) | 61,284 |
| 26 Jul 2005 | INR | 195 | 200.46 | 193.14 | 197.76 | 192.0597 | -2.34 (-1.17%) | 75,600 |
| 25 Jul 2005 | INR | 199.98 | 201 | 199.5 | 200.1 | 194.3322 | -0.12 (-0.06%) | 119,940 |
| 22 Jul 2005 | INR | 184.98 | 201.9 | 184.98 | 200.22 | 194.4488 | +4.38 (+2.24%) | 151,392 |
| 21 Jul 2005 | INR | 201.84 | 201.84 | 195.48 | 195.84 | 190.195 | -4.2 (-2.10%) | 139,752 |
