| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2005 | INR | 305 | 308 | 303 | 305 | 305 | 0.0 (0.0%) | 7,991 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 305 | 305 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 305 | 305 | 296.3 | 305 | 305 | +4 (+1.33%) | 9,900 |
| 5 Sep 2005 | INR | 300 | 309 | 300 | 301 | 301 | +1 (+0.33%) | 8,583 |
| 2 Sep 2005 | INR | 300 | 307 | 297.65 | 300 | 300 | -0.15 (-0.05%) | 9,577 |
| 1 Sep 2005 | INR | 296 | 312 | 282.6 | 300.15 | 300.15 | +9.3 (+3.20%) | 14,889 |
| 31 Aug 2005 | INR | 304 | 304 | 284 | 290.85 | 290.85 | -7.15 (-2.40%) | 7,107 |
| 30 Aug 2005 | INR | 306.05 | 311 | 294.5 | 298 | 298 | -7.3 (-2.39%) | 7,675 |
| 29 Aug 2005 | INR | 315 | 319.9 | 298 | 305.3 | 305.3 | +9.8 (+3.32%) | 29,764 |
| 26 Aug 2005 | INR | 293.7 | 295.5 | 273 | 295.5 | 295.5 | +26.85 (+9.99%) | 16,014 |
| 25 Aug 2005 | INR | 286 | 286 | 265 | 268.65 | 268.65 | -9.1 (-3.28%) | 7,115 |
| 24 Aug 2005 | INR | 307 | 307 | 263 | 277.75 | 277.75 | -3.65 (-1.30%) | 41,037 |
| 23 Aug 2005 | INR | 281.4 | 281.4 | 279 | 281.4 | 281.4 | +25.55 (+9.99%) | 26,314 |
| 22 Aug 2005 | INR | 244 | 255.85 | 244 | 255.85 | 255.85 | +23.25 (+10.00%) | 22,928 |
| 19 Aug 2005 | INR | 212 | 232.6 | 212 | 232.6 | 232.6 | +23.1 (+11.03%) | 33,892 |
| 18 Aug 2005 | INR | 212.05 | 216 | 207 | 209.5 | 209.5 | -1.9 (-0.90%) | 13,647 |
| 17 Aug 2005 | INR | 216.5 | 219 | 210.25 | 211.4 | 211.4 | -0.75 (-0.35%) | 8,594 |
| 16 Aug 2005 | INR | 209 | 219.5 | 207.1 | 212.15 | 212.15 | +3.25 (+1.56%) | 4,943 |
| 15 Aug 2005 | INR | 0 | 0 | 0 | 208.9 | 208.9 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | INR | 210 | 213 | 205 | 208.9 | 208.9 | -3.45 (-1.62%) | 8,160 |
| 11 Aug 2005 | INR | 213 | 217.2 | 211 | 212.35 | 212.35 | +2 (+0.95%) | 11,719 |
| 10 Aug 2005 | INR | 204 | 214.2 | 199 | 210.35 | 210.35 | +9.05 (+4.50%) | 20,233 |
| 9 Aug 2005 | INR | 208.95 | 208.95 | 197 | 201.3 | 201.3 | -1 (-0.49%) | 18,709 |
| 8 Aug 2005 | INR | 213 | 215 | 200.25 | 202.3 | 202.3 | -9.7 (-4.58%) | 14,428 |
| 5 Aug 2005 | INR | 202 | 229 | 202 | 212 | 212 | +8 (+3.92%) | 29,756 |
| 4 Aug 2005 | INR | 210 | 215.9 | 200 | 204 | 204 | -5 (-2.39%) | 27,400 |
| 3 Aug 2005 | INR | 198.8 | 213.8 | 187.95 | 209 | 209 | +9.7 (+4.87%) | 38,360 |
| 2 Aug 2005 | INR | 210 | 217.9 | 197 | 199.3 | 199.3 | -7.55 (-3.65%) | 43,002 |
| 1 Aug 2005 | INR | 200 | 206.85 | 200 | 206.85 | 206.85 | +34.75 (+20.19%) | 24,947 |
| 29 Jul 2005 | INR | 170 | 175.45 | 168 | 172.1 | 172.1 | +5.8 (+3.49%) | 3,660 |
