| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2005 | INR | 400.8 | 407.95 | 399.55 | 400.45 | 400.45 | -1.4 (-0.35%) | 1,440,000 |
| 31 Aug 2005 | INR | 402 | 403.5 | 397.1 | 401.85 | 401.85 | +1.45 (+0.36%) | 1,210,000 |
| 30 Aug 2005 | INR | 401.9 | 403.4 | 396.55 | 400.4 | 400.4 | +2.2 (+0.55%) | 2,040,000 |
| 29 Aug 2005 | INR | 401.8 | 403 | 393.55 | 398.2 | 398.2 | -3.75 (-0.93%) | 1,960,000 |
| 26 Aug 2005 | INR | 401 | 407 | 400 | 401.95 | 401.95 | +1.6 (+0.40%) | 1,730,000 |
| 25 Aug 2005 | INR | 401.4 | 404.4 | 398 | 400.35 | 400.35 | +1.75 (+0.44%) | 4,560,000 |
| 24 Aug 2005 | INR | 398 | 402 | 388 | 398.6 | 398.6 | +0.85 (+0.21%) | 4,750,000 |
| 23 Aug 2005 | INR | 405 | 407 | 396.05 | 397.75 | 397.75 | -4.65 (-1.16%) | 3,210,000 |
| 22 Aug 2005 | INR | 413.9 | 415 | 397 | 402.4 | 402.4 | -6.85 (-1.67%) | 1,850,000 |
| 19 Aug 2005 | INR | 416.9 | 416.9 | 408.05 | 409.25 | 409.25 | -4.95 (-1.20%) | 1,640,000 |
| 18 Aug 2005 | INR | 414 | 490 | 413 | 414.2 | 414.2 | +0.95 (+0.23%) | 3,000,000 |
| 17 Aug 2005 | INR | 417.4 | 417.4 | 408.05 | 413.25 | 413.25 | -1.15 (-0.28%) | 2,420,000 |
| 16 Aug 2005 | INR | 415.55 | 419.5 | 411.1 | 414.4 | 414.4 | -1.9 (-0.46%) | 1,700,000 |
| 12 Aug 2005 | INR | 425.7 | 426.8 | 414.05 | 416.3 | 416.3 | -8.1 (-1.91%) | 3,750,000 |
| 11 Aug 2005 | INR | 411.2 | 427 | 405 | 424.4 | 424.4 | +7.05 (+1.69%) | 5,340,000 |
| 10 Aug 2005 | INR | 400 | 419.4 | 400 | 417.35 | 417.35 | +12.45 (+3.07%) | 3,230,000 |
| 9 Aug 2005 | INR | 408 | 409.95 | 397.5 | 404.9 | 404.9 | -2.55 (-0.63%) | 6,500,000 |
| 8 Aug 2005 | INR | 428.25 | 430 | 405.7 | 407.45 | 407.45 | -20.9 (-4.88%) | 5,740,000 |
| 5 Aug 2005 | INR | 427.8 | 436 | 426.55 | 428.35 | 428.35 | -1.1 (-0.26%) | 4,100,000 |
| 4 Aug 2005 | INR | 427.5 | 434 | 425.55 | 429.45 | 429.45 | +3.05 (+0.72%) | 4,190,000 |
| 3 Aug 2005 | INR | 441 | 442.9 | 423 | 426.4 | 426.4 | -9 (-2.07%) | 6,590,000 |
| 2 Aug 2005 | INR | 423 | 438.9 | 421.5 | 435.4 | 435.4 | +12.7 (+3.00%) | 9,470,000 |
| 1 Aug 2005 | INR | 424 | 429 | 420.5 | 422.7 | 422.7 | -1.5 (-0.35%) | 5,480,000 |
| 29 Jul 2005 | INR | 434.95 | 435 | 421.05 | 424.2 | 424.2 | -9.05 (-2.09%) | 10,340,000 |
| 28 Jul 2005 | INR | 433.25 | 433.25 | 433.25 | 433.25 | 433.25 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 428.5 | 434.5 | 425 | 433.25 | 433.25 | +4.75 (+1.11%) | 6,380,000 |
| 26 Jul 2005 | INR | 426 | 436.4 | 421.15 | 428.5 | 428.5 | +1.3 (+0.30%) | 14,490,000 |
| 25 Jul 2005 | INR | 411 | 429 | 411 | 427.2 | 427.2 | +17.15 (+4.18%) | 13,350,000 |
| 22 Jul 2005 | INR | 400 | 412 | 398.1 | 410.05 | 410.05 | +10.3 (+2.58%) | 7,220,000 |
| 21 Jul 2005 | INR | 407.8 | 408.5 | 395 | 399.75 | 399.75 | -5.95 (-1.47%) | 3,330,000 |
