| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2005 | INR | 880 | 901 | 880 | 891.3 | 891.3 | +9.2 (+1.04%) | 1,427 |
| 31 Aug 2005 | INR | 875 | 900 | 875 | 882.1 | 882.1 | +3.35 (+0.38%) | 4,953 |
| 30 Aug 2005 | INR | 909 | 915 | 872.1 | 878.75 | 878.75 | -18.75 (-2.09%) | 4,810 |
| 29 Aug 2005 | INR | 875.8 | 909 | 860 | 897.5 | 897.5 | +21.7 (+2.48%) | 6,931 |
| 26 Aug 2005 | INR | 829.75 | 875.8 | 825 | 875.8 | 875.8 | +79.65 (+10.00%) | 14,765 |
| 25 Aug 2005 | INR | 791 | 817.95 | 791 | 796.15 | 796.15 | -0.1 (-0.01%) | 1,054 |
| 24 Aug 2005 | INR | 800 | 805 | 790 | 796.25 | 796.25 | -12.65 (-1.56%) | 948 |
| 23 Aug 2005 | INR | 819.95 | 847 | 800 | 808.9 | 808.9 | -6.05 (-0.74%) | 3,030 |
| 22 Aug 2005 | INR | 815 | 815 | 801.35 | 814.95 | 814.95 | +5.95 (+0.74%) | 4,144 |
| 19 Aug 2005 | INR | 805 | 815 | 795.05 | 809 | 809 | +11.2 (+1.40%) | 1,835 |
| 18 Aug 2005 | INR | 800 | 817.5 | 792 | 797.8 | 797.8 | +1.25 (+0.16%) | 1,108 |
| 17 Aug 2005 | INR | 800 | 800 | 785 | 796.55 | 796.55 | +5.55 (+0.70%) | 1,597 |
| 16 Aug 2005 | INR | 785 | 795 | 780 | 791 | 791 | +4.1 (+0.52%) | 1,239 |
| 12 Aug 2005 | INR | 782.3 | 790 | 782.3 | 786.9 | 786.9 | -1.7 (-0.22%) | 452 |
| 11 Aug 2005 | INR | 785.1 | 795 | 785.05 | 788.6 | 788.6 | +3.3 (+0.42%) | 1,077 |
| 10 Aug 2005 | INR | 790 | 790 | 782 | 785.3 | 785.3 | -8.7 (-1.10%) | 830 |
| 9 Aug 2005 | INR | 782.25 | 795 | 780 | 794 | 794 | +8.65 (+1.10%) | 657 |
| 8 Aug 2005 | INR | 795 | 800 | 780.25 | 785.35 | 785.35 | -11.9 (-1.49%) | 2,006 |
| 5 Aug 2005 | INR | 801 | 805 | 795 | 797.25 | 797.25 | -3.55 (-0.44%) | 949 |
| 4 Aug 2005 | INR | 795 | 805.8 | 795 | 800.8 | 800.8 | -7.25 (-0.90%) | 723 |
| 3 Aug 2005 | INR | 788.85 | 810 | 785.2 | 808.05 | 808.05 | +18.05 (+2.28%) | 1,384 |
| 2 Aug 2005 | INR | 780 | 792 | 780 | 790 | 790 | +1.95 (+0.25%) | 847 |
| 1 Aug 2005 | INR | 800 | 800 | 771 | 788.05 | 788.05 | -2.1 (-0.27%) | 1,302 |
| 29 Jul 2005 | INR | 770.45 | 799.95 | 770.45 | 790.15 | 790.15 | 0.0 (0.0%) | 459 |
| 28 Jul 2005 | INR | 790.15 | 790.15 | 790.15 | 790.15 | 790.15 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 800 | 805 | 790.15 | 790.15 | 790.15 | +0.45 (+0.06%) | 85 |
| 26 Jul 2005 | INR | 795 | 800 | 783.1 | 789.7 | 789.7 | -9.15 (-1.15%) | 976 |
| 25 Jul 2005 | INR | 820 | 820 | 795 | 798.85 | 798.85 | -12.05 (-1.49%) | 638 |
| 22 Jul 2005 | INR | 800 | 825 | 795.25 | 810.9 | 810.9 | +15.7 (+1.97%) | 3,770 |
| 21 Jul 2005 | INR | 825 | 825 | 775 | 795.2 | 795.2 | -18.5 (-2.27%) | 1,806 |
