| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2005 | INR | 246 | 252.5 | 246 | 251.1 | 50.22 | +8.55 (+3.53%) | 410,385 |
| 29 Aug 2005 | INR | 246.5 | 249.7 | 239 | 242.55 | 48.51 | -5.65 (-2.28%) | 196,065 |
| 26 Aug 2005 | INR | 241.7 | 250 | 240 | 248.2 | 49.64 | +9.95 (+4.18%) | 355,785 |
| 25 Aug 2005 | INR | 232.5 | 245.9 | 225.2 | 238.25 | 47.65 | +7.1 (+3.07%) | 389,925 |
| 24 Aug 2005 | INR | 239.9 | 239.9 | 219.1 | 231.15 | 46.23 | -25.7 (-10.01%) | 554,745 |
| 23 Aug 2005 | INR | 256.85 | 256.85 | 256.85 | 256.85 | 51.37 | 0.0 (0.0%) | 0 |
| 22 Aug 2005 | INR | 254 | 261.8 | 251 | 256.85 | 51.37 | -1.45 (-0.56%) | 602,170 |
| 19 Aug 2005 | INR | 257.5 | 265 | 255 | 258.3 | 51.66 | +3.45 (+1.35%) | 1,747,470 |
| 18 Aug 2005 | INR | 246 | 257.5 | 245 | 254.85 | 50.97 | +10.75 (+4.40%) | 2,886,960 |
| 17 Aug 2005 | INR | 230 | 245.45 | 230 | 244.1 | 48.82 | +13.7 (+5.95%) | 2,797,160 |
| 16 Aug 2005 | INR | 222.6 | 233 | 222.55 | 230.4 | 46.08 | +9.9 (+4.49%) | 1,438,920 |
| 12 Aug 2005 | INR | 224.1 | 225 | 219.4 | 220.5 | 44.1 | -3.4 (-1.52%) | 309,955 |
| 11 Aug 2005 | INR | 227 | 227.45 | 222 | 223.9 | 44.78 | -1.2 (-0.53%) | 669,285 |
| 10 Aug 2005 | INR | 226.7 | 229.9 | 224 | 225.1 | 45.02 | +1.85 (+0.83%) | 1,347,290 |
| 9 Aug 2005 | INR | 217 | 232.75 | 217 | 223.25 | 44.65 | +2.85 (+1.29%) | 2,110,965 |
| 8 Aug 2005 | INR | 221.1 | 227 | 219.5 | 220.4 | 44.08 | -4.35 (-1.94%) | 373,255 |
| 5 Aug 2005 | INR | 221 | 228.9 | 221 | 224.75 | 44.95 | +4.85 (+2.21%) | 1,276,860 |
| 4 Aug 2005 | INR | 219 | 221 | 216.5 | 219.9 | 43.98 | +4.4 (+2.04%) | 795,390 |
| 3 Aug 2005 | INR | 211.5 | 222.9 | 210 | 215.5 | 43.1 | +5.1 (+2.42%) | 608,075 |
| 2 Aug 2005 | INR | 211 | 214.45 | 210 | 210.4 | 42.08 | -0.25 (-0.12%) | 177,330 |
| 1 Aug 2005 | INR | 209 | 215.45 | 209 | 210.65 | 42.13 | -1.15 (-0.54%) | 248,780 |
| 29 Jul 2005 | INR | 211 | 218 | 211 | 211.8 | 42.36 | -3.45 (-1.60%) | 221,115 |
| 28 Jul 2005 | INR | 215.25 | 215.25 | 215.25 | 215.25 | 43.05 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 218.35 | 218.35 | 214 | 215.25 | 43.05 | -3.1 (-1.42%) | 167,065 |
| 26 Jul 2005 | INR | 220 | 221.5 | 216.1 | 218.35 | 43.67 | -0.8 (-0.37%) | 255,495 |
| 25 Jul 2005 | INR | 223 | 223.4 | 216.5 | 219.15 | 43.83 | -2.9 (-1.31%) | 451,675 |
| 22 Jul 2005 | INR | 218.25 | 223.7 | 215 | 222.05 | 44.41 | +3.4 (+1.55%) | 767,245 |
| 21 Jul 2005 | INR | 222.4 | 222.4 | 216.2 | 218.65 | 43.73 | +3 (+1.39%) | 620,180 |
| 20 Jul 2005 | INR | 211.5 | 219 | 211.5 | 215.65 | 43.13 | +4.45 (+2.11%) | 1,069,105 |
| 19 Jul 2005 | INR | 213.5 | 214.5 | 209 | 211.2 | 42.24 | -3.5 (-1.63%) | 1,043,315 |
