| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2005 | INR | 543.9 | 555 | 535.1 | 541.06 | 541.06 | +3.96 (+0.74%) | 8,552 |
| 31 Aug 2005 | INR | 560 | 560 | 535 | 537.1 | 537.1 | +7.1 (+1.34%) | 8,836 |
| 30 Aug 2005 | INR | 530 | 539.8 | 528.5 | 530 | 530 | -7.4 (-1.38%) | 6,336 |
| 29 Aug 2005 | INR | 548 | 548 | 532.1 | 537.4 | 537.4 | -4.76 (-0.88%) | 3,464 |
| 26 Aug 2005 | INR | 538 | 544 | 534.1 | 542.16 | 542.16 | +12.06 (+2.28%) | 6,490 |
| 25 Aug 2005 | INR | 532 | 534 | 518 | 530.1 | 530.1 | +0.14 (+0.03%) | 6,420 |
| 24 Aug 2005 | INR | 530.4 | 533 | 491 | 529.96 | 529.96 | +0.5 (+0.09%) | 10,384 |
| 23 Aug 2005 | INR | 528 | 532 | 527 | 529.46 | 529.46 | -0.44 (-0.08%) | 7,956 |
| 22 Aug 2005 | INR | 530 | 534 | 529 | 529.9 | 529.9 | -2.2 (-0.41%) | 8,904 |
| 19 Aug 2005 | INR | 536.66 | 537 | 530 | 532.1 | 532.1 | -4.56 (-0.85%) | 15,648 |
| 18 Aug 2005 | INR | 536 | 542.9 | 535 | 536.66 | 536.66 | +1.4 (+0.26%) | 10,286 |
| 17 Aug 2005 | INR | 537.5 | 537.5 | 528.26 | 535.26 | 535.26 | -0.44 (-0.08%) | 16,172 |
| 16 Aug 2005 | INR | 536 | 542 | 534 | 535.7 | 535.7 | -2.7 (-0.50%) | 8,260 |
| 12 Aug 2005 | INR | 545 | 545 | 535 | 538.4 | 538.4 | -4.96 (-0.91%) | 6,758 |
| 11 Aug 2005 | INR | 550 | 558 | 539 | 543.36 | 543.36 | +6.26 (+1.17%) | 11,298 |
| 10 Aug 2005 | INR | 545 | 545 | 534 | 537.1 | 537.1 | +3.4 (+0.64%) | 6,568 |
| 9 Aug 2005 | INR | 540 | 542 | 531.1 | 533.7 | 533.7 | -1.96 (-0.37%) | 6,192 |
| 8 Aug 2005 | INR | 540 | 545 | 533.1 | 535.66 | 535.66 | -0.14 (-0.03%) | 9,724 |
| 5 Aug 2005 | INR | 548.9 | 549 | 532 | 535.8 | 535.8 | -10.8 (-1.98%) | 18,692 |
| 4 Aug 2005 | INR | 542 | 550 | 540.6 | 546.6 | 546.6 | +6.44 (+1.19%) | 13,702 |
| 3 Aug 2005 | INR | 528.5 | 549.7 | 528.5 | 540.16 | 540.16 | +0.46 (+0.09%) | 12,324 |
| 2 Aug 2005 | INR | 540 | 548 | 532.76 | 539.7 | 539.7 | +2.7 (+0.50%) | 38,736 |
| 1 Aug 2005 | INR | 552.5 | 558 | 535 | 537 | 537 | -13.5 (-2.45%) | 17,488 |
| 29 Jul 2005 | INR | 546.1 | 550.5 | 546.1 | 550.5 | 550.5 | +269.24 (+95.73%) | 24,688 |
| 28 Jul 2005 | INR | 281.26 | 281.26 | 281.26 | 281.26 | 281.26 | -281.24 (-50.00%) | 0 |
| 27 Jul 2005 | INR | 561.56 | 569 | 558 | 562.5 | 562.5 | -2.2 (-0.39%) | 5,900 |
| 26 Jul 2005 | INR | 578 | 579 | 562 | 564.7 | 564.7 | -2.9 (-0.51%) | 17,348 |
| 25 Jul 2005 | INR | 572.06 | 582.7 | 565.06 | 567.6 | 567.6 | -5.26 (-0.92%) | 17,452 |
| 22 Jul 2005 | INR | 565.5 | 592 | 565.5 | 572.86 | 572.86 | +12.96 (+2.31%) | 18,960 |
| 21 Jul 2005 | INR | 571 | 571.5 | 556 | 559.9 | 559.9 | +0.54 (+0.10%) | 61,312 |
