| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2005 | INR | 657.8 | 668 | 652.9 | 666.05 | 666.05 | +19.65 (+3.04%) | 239,488 |
| 31 Aug 2005 | INR | 642 | 653.9 | 641 | 646.4 | 646.4 | +5.2 (+0.81%) | 185,066 |
| 30 Aug 2005 | INR | 640 | 645.9 | 630.25 | 641.2 | 641.2 | -2.35 (-0.37%) | 164,846 |
| 29 Aug 2005 | INR | 668.7 | 668.7 | 635 | 643.55 | 643.55 | -8.5 (-1.30%) | 225,667 |
| 26 Aug 2005 | INR | 651 | 671.65 | 649.05 | 652.05 | 652.05 | +1.85 (+0.28%) | 362,682 |
| 25 Aug 2005 | INR | 653 | 659.95 | 645.05 | 650.2 | 650.2 | +0.3 (+0.05%) | 275,598 |
| 24 Aug 2005 | INR | 675 | 680 | 648.1 | 649.9 | 649.9 | -31.55 (-4.63%) | 171,538 |
| 23 Aug 2005 | INR | 685 | 697 | 675 | 681.45 | 681.45 | -2.25 (-0.33%) | 194,151 |
| 22 Aug 2005 | INR | 685 | 699.95 | 671.15 | 683.7 | 683.7 | +4.65 (+0.68%) | 84,327 |
| 19 Aug 2005 | INR | 685.9 | 688.7 | 675 | 679.05 | 679.05 | -2.15 (-0.32%) | 110,392 |
| 18 Aug 2005 | INR | 679 | 685.9 | 669.1 | 681.2 | 681.2 | +2.8 (+0.41%) | 164,828 |
| 17 Aug 2005 | INR | 678 | 680 | 665.15 | 678.4 | 678.4 | -1.35 (-0.20%) | 158,128 |
| 16 Aug 2005 | INR | 691 | 695 | 672 | 679.75 | 679.75 | -13.35 (-1.93%) | 198,723 |
| 12 Aug 2005 | INR | 654 | 702 | 640.15 | 693.1 | 693.1 | +39.1 (+5.98%) | 480,634 |
| 11 Aug 2005 | INR | 627 | 670 | 620.25 | 654 | 654 | +27.8 (+4.44%) | 251,341 |
| 10 Aug 2005 | INR | 615 | 630 | 611 | 626.2 | 626.2 | +17.55 (+2.88%) | 303,663 |
| 9 Aug 2005 | INR | 608 | 620 | 600 | 608.65 | 608.65 | +2.1 (+0.35%) | 91,948 |
| 8 Aug 2005 | INR | 615 | 620 | 602.15 | 606.55 | 606.55 | -8.45 (-1.37%) | 127,664 |
| 5 Aug 2005 | INR | 632.65 | 632.65 | 613.6 | 615 | 615 | -15.65 (-2.48%) | 185,917 |
| 4 Aug 2005 | INR | 629.9 | 632.7 | 620 | 630.65 | 630.65 | +3.7 (+0.59%) | 125,450 |
| 3 Aug 2005 | INR | 632 | 638 | 622.5 | 626.95 | 626.95 | -4.5 (-0.71%) | 142,253 |
| 2 Aug 2005 | INR | 645 | 645 | 628.1 | 631.45 | 631.45 | -1.2 (-0.19%) | 88,866 |
| 1 Aug 2005 | INR | 624 | 636 | 616 | 632.65 | 632.65 | +9.95 (+1.60%) | 147,444 |
| 29 Jul 2005 | INR | 600.2 | 634 | 600.2 | 622.7 | 622.7 | +12.8 (+2.10%) | 734,951 |
| 28 Jul 2005 | INR | 609.9 | 609.9 | 609.9 | 609.9 | 609.9 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 595 | 611.25 | 595 | 609.9 | 609.9 | -0.05 (-0.01%) | 130,700 |
| 26 Jul 2005 | INR | 553 | 611.85 | 553 | 609.95 | 609.95 | +4.35 (+0.72%) | 395,065 |
| 25 Jul 2005 | INR | 618 | 618 | 605 | 605.6 | 605.6 | -11 (-1.78%) | 191,321 |
| 22 Jul 2005 | INR | 600 | 619.95 | 595 | 616.6 | 616.6 | +9.3 (+1.53%) | 134,727 |
| 21 Jul 2005 | INR | 615.5 | 620 | 600 | 607.3 | 607.3 | -7.7 (-1.25%) | 287,294 |
