| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2005 | INR | 286.8 | 338.9 | 283.15 | 329.8 | 329.8 | +47.4 (+16.78%) | 1,272,935 |
| 30 Aug 2005 | INR | 273.5 | 286 | 273.5 | 282.4 | 282.4 | +9.1 (+3.33%) | 247,772 |
| 29 Aug 2005 | INR | 272.65 | 275 | 266.55 | 273.3 | 273.3 | +0.65 (+0.24%) | 86,880 |
| 26 Aug 2005 | INR | 294.3 | 294.3 | 270.05 | 272.65 | 272.65 | -1.65 (-0.60%) | 94,453 |
| 25 Aug 2005 | INR | 274.5 | 282.5 | 272.25 | 274.3 | 274.3 | +1.9 (+0.70%) | 291,126 |
| 24 Aug 2005 | INR | 275.4 | 281.8 | 267.95 | 272.4 | 272.4 | -1.65 (-0.60%) | 281,118 |
| 23 Aug 2005 | INR | 279.45 | 289.75 | 270.1 | 274.05 | 274.05 | -4.2 (-1.51%) | 592,801 |
| 22 Aug 2005 | INR | 256.5 | 282.5 | 251 | 278.25 | 278.25 | +24.85 (+9.81%) | 654,753 |
| 19 Aug 2005 | INR | 262.75 | 269 | 251 | 253.4 | 253.4 | -5.95 (-2.29%) | 237,191 |
| 18 Aug 2005 | INR | 262 | 274.9 | 256.5 | 259.35 | 259.35 | +0.3 (+0.12%) | 408,101 |
| 17 Aug 2005 | INR | 252.45 | 260 | 247.1 | 259.05 | 259.05 | +11.1 (+4.48%) | 273,954 |
| 16 Aug 2005 | INR | 239 | 253.9 | 239 | 247.95 | 247.95 | +13.05 (+5.56%) | 253,771 |
| 12 Aug 2005 | INR | 232 | 239.8 | 225.25 | 234.9 | 234.9 | +4.55 (+1.98%) | 128,035 |
| 11 Aug 2005 | INR | 241 | 246 | 229 | 230.35 | 230.35 | -8.85 (-3.70%) | 105,271 |
| 10 Aug 2005 | INR | 234.7 | 247.9 | 228.1 | 239.2 | 239.2 | +9.15 (+3.98%) | 96,192 |
| 9 Aug 2005 | INR | 228 | 234.2 | 228 | 230.05 | 230.05 | -3.2 (-1.37%) | 150,996 |
| 8 Aug 2005 | INR | 237.15 | 240.7 | 228.55 | 233.25 | 233.25 | -3.05 (-1.29%) | 59,292 |
| 5 Aug 2005 | INR | 244 | 249 | 235.1 | 236.3 | 236.3 | -5.9 (-2.44%) | 60,840 |
| 4 Aug 2005 | INR | 242.5 | 243.45 | 237 | 242.2 | 242.2 | +1.25 (+0.52%) | 24,161 |
| 3 Aug 2005 | INR | 239.8 | 245 | 232.5 | 240.95 | 240.95 | +3.7 (+1.56%) | 61,314 |
| 2 Aug 2005 | INR | 229 | 241.5 | 226.65 | 237.25 | 237.25 | +9.9 (+4.35%) | 68,292 |
| 1 Aug 2005 | INR | 208 | 230 | 208 | 227.35 | 227.35 | -2.85 (-1.24%) | 18,083 |
| 29 Jul 2005 | INR | 236.85 | 236.85 | 227 | 230.2 | 230.2 | -5.65 (-2.40%) | 40,138 |
| 28 Jul 2005 | INR | 235.85 | 235.85 | 235.85 | 235.85 | 235.85 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | INR | 240 | 241 | 235 | 235.85 | 235.85 | -4.2 (-1.75%) | 31,795 |
| 26 Jul 2005 | INR | 258 | 258 | 235.1 | 240.05 | 240.05 | -17.7 (-6.87%) | 94,811 |
| 25 Jul 2005 | INR | 261.5 | 262 | 256.1 | 257.75 | 257.75 | -0.1 (-0.04%) | 48,116 |
| 22 Jul 2005 | INR | 247.5 | 264.45 | 246 | 257.85 | 257.85 | +8.8 (+3.53%) | 116,461 |
| 21 Jul 2005 | INR | 255 | 255 | 246.1 | 249.05 | 249.05 | -0.8 (-0.32%) | 40,083 |
| 20 Jul 2005 | INR | 255.25 | 262.9 | 247.1 | 249.85 | 249.85 | -6.35 (-2.48%) | 68,135 |
