| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2005 | INR | 962 | 983 | 930 | 939.3 | 187.86 | -27.7 (-2.86%) | 4,442 |
| 22 Aug 2005 | INR | 1,010 | 1,018 | 955 | 967 | 193.4 | -29 (-2.91%) | 2,412 |
| 19 Aug 2005 | INR | 1,008 | 1,017.7 | 978 | 996 | 199.2 | +19.5 (+2.00%) | 3,025 |
| 18 Aug 2005 | INR | 995 | 1,008 | 967 | 976.5 | 195.3 | +16.5 (+1.72%) | 5,045 |
| 17 Aug 2005 | INR | 922.9 | 960 | 910 | 960 | 192 | +47.1 (+5.16%) | 9,187 |
| 16 Aug 2005 | INR | 889.9 | 924.9 | 889.9 | 912.9 | 182.58 | +22.9 (+2.57%) | 5,586 |
| 12 Aug 2005 | INR | 880 | 910.9 | 880 | 890 | 178 | +4 (+0.45%) | 1,437 |
| 11 Aug 2005 | INR | 909 | 909 | 875 | 886 | 177.2 | +1 (+0.11%) | 4,010 |
| 10 Aug 2005 | INR | 878.5 | 919.9 | 878.5 | 885 | 177 | -10 (-1.12%) | 2,377 |
| 9 Aug 2005 | INR | 919 | 923 | 892 | 895 | 179 | -6 (-0.67%) | 3,776 |
| 8 Aug 2005 | INR | 895 | 925.35 | 875 | 901 | 180.2 | +41 (+4.77%) | 15,571 |
| 5 Aug 2005 | INR | 935 | 940 | 860 | 860 | 172 | -43.05 (-4.77%) | 32,483 |
| 4 Aug 2005 | INR | 827 | 903.05 | 825 | 903.05 | 180.61 | +83.05 (+10.13%) | 10,889 |
| 3 Aug 2005 | INR | 801 | 828 | 799 | 820 | 164 | +10.05 (+1.24%) | 6,398 |
| 2 Aug 2005 | INR | 777.1 | 818.5 | 720 | 809.95 | 161.99 | +49.95 (+6.57%) | 31,441 |
| 1 Aug 2005 | INR | 740 | 779.85 | 700.05 | 760 | 152 | +40 (+5.56%) | 5,965 |
| 29 Jul 2005 | INR | 712 | 749 | 712 | 720 | 144 | -23.6 (-3.17%) | 1,897 |
| 27 Jul 2005 | INR | 743.8 | 745 | 737.15 | 743.6 | 148.72 | +6.6 (+0.90%) | 486 |
| 26 Jul 2005 | INR | 735 | 760.3 | 735 | 737 | 147.4 | +0.5 (+0.07%) | 1,629 |
| 25 Jul 2005 | INR | 730 | 798 | 707 | 736.5 | 147.3 | +1.6 (+0.22%) | 16,476 |
| 22 Jul 2005 | INR | 724.4 | 734.9 | 715 | 734.9 | 146.98 | +19.9 (+2.78%) | 6,271 |
| 21 Jul 2005 | INR | 687.1 | 725 | 687.1 | 715 | 143 | +10 (+1.42%) | 6,121 |
| 20 Jul 2005 | INR | 703 | 707 | 690 | 705 | 141 | +4.5 (+0.64%) | 2,141 |
| 19 Jul 2005 | INR | 702 | 720 | 694 | 700.5 | 140.1 | -0.5 (-0.07%) | 3,126 |
| 18 Jul 2005 | INR | 694.8 | 701 | 673.3 | 701 | 140.2 | +25.75 (+3.81%) | 3,044 |
| 15 Jul 2005 | INR | 676 | 697.5 | 675 | 675.25 | 135.05 | +0.25 (+0.04%) | 3,667 |
| 14 Jul 2005 | INR | 683 | 684.05 | 675 | 675 | 135 | 0.0 (0.0%) | 1,641 |
| 13 Jul 2005 | INR | 675.25 | 683 | 675 | 675 | 135 | 0.0 (0.0%) | 3,024 |
| 12 Jul 2005 | INR | 678 | 684.85 | 673 | 675 | 135 | +5 (+0.75%) | 2,120 |
| 11 Jul 2005 | INR | 680 | 689.9 | 669 | 670 | 134 | -13 (-1.90%) | 1,238 |
