| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2005 | INR | 237 | 240 | 233 | 234.6 | 23.46 | -0.8 (-0.34%) | 13,598 |
| 31 Aug 2005 | INR | 238 | 242 | 233 | 235.4 | 23.54 | -3 (-1.26%) | 25,732 |
| 30 Aug 2005 | INR | 237 | 247 | 237 | 238.4 | 23.84 | -0.4 (-0.17%) | 51,560 |
| 29 Aug 2005 | INR | 237.8 | 242.2 | 229 | 238.8 | 23.88 | +8.2 (+3.56%) | 148,926 |
| 26 Aug 2005 | INR | 224 | 233.6 | 224 | 230.6 | 23.06 | +11.4 (+5.20%) | 74,418 |
| 25 Aug 2005 | INR | 217 | 223.8 | 216.2 | 219.2 | 21.92 | +3 (+1.39%) | 99,464 |
| 24 Aug 2005 | INR | 221 | 221 | 215 | 216.2 | 21.62 | -4.2 (-1.91%) | 11,338 |
| 23 Aug 2005 | INR | 225 | 228.6 | 217 | 220.4 | 22.04 | -4.8 (-2.13%) | 33,708 |
| 22 Aug 2005 | INR | 220 | 231 | 219 | 225.2 | 22.52 | +5.4 (+2.46%) | 54,646 |
| 19 Aug 2005 | INR | 219.6 | 222 | 215 | 219.8 | 21.98 | +1.8 (+0.83%) | 74,380 |
| 18 Aug 2005 | INR | 219.6 | 220 | 215.4 | 218 | 21.8 | +1 (+0.46%) | 14,040 |
| 17 Aug 2005 | INR | 211.2 | 218 | 211 | 217 | 21.7 | -2.4 (-1.09%) | 32,878 |
| 16 Aug 2005 | INR | 227 | 227 | 216 | 219.4 | 21.94 | +0.6 (+0.27%) | 21,606 |
| 12 Aug 2005 | INR | 218 | 221.4 | 218 | 218.8 | 21.88 | +0.8 (+0.37%) | 17,334 |
| 11 Aug 2005 | INR | 215 | 219 | 215 | 218 | 21.8 | +4.8 (+2.25%) | 23,886 |
| 10 Aug 2005 | INR | 213 | 214 | 210.2 | 213.2 | 21.32 | +1.8 (+0.85%) | 7,246 |
| 9 Aug 2005 | INR | 218.8 | 218.8 | 209.4 | 211.4 | 21.14 | +0.2 (+0.09%) | 15,796 |
| 8 Aug 2005 | INR | 207.6 | 215 | 207.6 | 211.2 | 21.12 | +2 (+0.96%) | 10,908 |
| 5 Aug 2005 | INR | 211 | 211 | 208 | 209.2 | 20.92 | +0.4 (+0.19%) | 14,714 |
| 4 Aug 2005 | INR | 215 | 224.8 | 208 | 208.8 | 20.88 | +1 (+0.48%) | 24,242 |
| 3 Aug 2005 | INR | 218.8 | 218.8 | 205.4 | 207.8 | 20.78 | -8.2 (-3.80%) | 19,508 |
| 2 Aug 2005 | INR | 223 | 224 | 213.6 | 216 | 21.6 | +4.2 (+1.98%) | 9,930 |
| 1 Aug 2005 | INR | 215 | 216 | 211 | 211.8 | 21.18 | +0.2 (+0.09%) | 3,792 |
| 29 Jul 2005 | INR | 217 | 218.8 | 211 | 211.6 | 21.16 | -4.8 (-2.22%) | 15,646 |
| 28 Jul 2005 | INR | 216.4 | 216.4 | 216.4 | 216.4 | 21.64 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 214.8 | 220 | 211.8 | 216.4 | 21.64 | +6.4 (+3.05%) | 11,090 |
| 26 Jul 2005 | INR | 217.8 | 219.8 | 209 | 210 | 21 | -7.8 (-3.58%) | 41,100 |
| 25 Jul 2005 | INR | 221.8 | 223.8 | 216.2 | 217.8 | 21.78 | -4 (-1.80%) | 40,140 |
| 22 Jul 2005 | INR | 222 | 225.4 | 221 | 221.8 | 22.18 | -1.8 (-0.81%) | 26,594 |
| 21 Jul 2005 | INR | 227.6 | 231.8 | 222 | 223.6 | 22.36 | -4 (-1.76%) | 37,578 |
