| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2005 | INR | 271 | 286.2 | 250.05 | 281.1 | 56.22 | +9.4 (+3.46%) | 339,825 |
| 31 Aug 2005 | INR | 274.05 | 276.5 | 271 | 271.7 | 54.34 | -3.25 (-1.18%) | 111,325 |
| 30 Aug 2005 | INR | 285.95 | 285.95 | 274.1 | 274.95 | 54.99 | -3.25 (-1.17%) | 311,975 |
| 29 Aug 2005 | INR | 281.95 | 288 | 270 | 278.2 | 55.64 | -3.55 (-1.26%) | 316,075 |
| 26 Aug 2005 | INR | 270.1 | 285.9 | 270.1 | 281.75 | 56.35 | +9.6 (+3.53%) | 1,530,000 |
| 25 Aug 2005 | INR | 274 | 276 | 270 | 272.15 | 54.43 | -3.15 (-1.14%) | 98,200 |
| 24 Aug 2005 | INR | 275 | 279 | 270 | 275.3 | 55.06 | -1.4 (-0.51%) | 520,900 |
| 23 Aug 2005 | INR | 289.9 | 289.9 | 263.1 | 276.7 | 55.34 | -5.95 (-2.11%) | 245,225 |
| 22 Aug 2005 | INR | 290 | 300.5 | 280 | 282.65 | 56.53 | +10.05 (+3.69%) | 446,125 |
| 19 Aug 2005 | INR | 277 | 281 | 271.1 | 272.6 | 54.52 | -1.25 (-0.46%) | 565,100 |
| 18 Aug 2005 | INR | 280 | 282 | 272.3 | 273.85 | 54.77 | -2 (-0.73%) | 429,750 |
| 17 Aug 2005 | INR | 281.05 | 281.1 | 275 | 275.85 | 55.17 | -2.9 (-1.04%) | 223,325 |
| 16 Aug 2005 | INR | 299 | 300 | 277.1 | 278.75 | 55.75 | +2.05 (+0.74%) | 168,300 |
| 12 Aug 2005 | INR | 276 | 280 | 272 | 276.7 | 55.34 | +2.85 (+1.04%) | 672,825 |
| 11 Aug 2005 | INR | 283.85 | 284.4 | 272 | 273.85 | 54.77 | -3.85 (-1.39%) | 343,975 |
| 10 Aug 2005 | INR | 265.75 | 285 | 265.75 | 277.7 | 55.54 | +16.9 (+6.48%) | 4,561,800 |
| 9 Aug 2005 | INR | 262 | 266 | 255.15 | 260.8 | 52.16 | -0.35 (-0.13%) | 566,125 |
| 8 Aug 2005 | INR | 258.45 | 262 | 253.45 | 261.15 | 52.23 | +2.1 (+0.81%) | 762,425 |
| 5 Aug 2005 | INR | 246.1 | 260.2 | 246.1 | 259.05 | 51.81 | +10.05 (+4.04%) | 660,400 |
| 4 Aug 2005 | INR | 251 | 251 | 245 | 249 | 49.8 | +3 (+1.22%) | 142,600 |
| 3 Aug 2005 | INR | 256 | 256 | 242 | 246 | 49.2 | -5.85 (-2.32%) | 72,675 |
| 2 Aug 2005 | INR | 244 | 253 | 242 | 251.85 | 50.37 | +9.8 (+4.05%) | 506,200 |
| 1 Aug 2005 | INR | 240 | 249.9 | 240 | 242.05 | 48.41 | -1.25 (-0.51%) | 195,375 |
| 29 Jul 2005 | INR | 245 | 249 | 237.3 | 243.3 | 48.66 | -7 (-2.80%) | 245,250 |
| 28 Jul 2005 | INR | 250.3 | 250.3 | 250.3 | 250.3 | 50.06 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 257 | 257 | 244 | 250.3 | 50.06 | -7.8 (-3.02%) | 257,725 |
| 26 Jul 2005 | INR | 265 | 266 | 254 | 258.1 | 51.62 | +2.85 (+1.12%) | 512,650 |
| 25 Jul 2005 | INR | 256 | 264 | 255 | 255.25 | 51.05 | -0.45 (-0.18%) | 516,200 |
| 22 Jul 2005 | INR | 252 | 266.5 | 250 | 255.7 | 51.14 | +6.6 (+2.65%) | 637,500 |
| 21 Jul 2005 | INR | 247.55 | 251.75 | 242.15 | 249.1 | 49.82 | +1.55 (+0.63%) | 592,500 |
