| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2005 | INR | 7.9 | 8.25 | 7.14 | 8.25 | 8.25 | +0.32 (+4.04%) | 4,150 |
| 6 Jul 2005 | INR | 8 | 8 | 7.93 | 7.93 | 7.93 | +0.18 (+2.32%) | 1,800 |
| 5 Jul 2005 | INR | 8.6 | 8.6 | 7.75 | 7.75 | 7.75 | -0.45 (-5.49%) | 2,029 |
| 4 Jul 2005 | INR | 8.53 | 8.75 | 7.81 | 8.2 | 8.2 | -0.3 (-3.53%) | 2,301 |
| 1 Jul 2005 | INR | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | -0.15 (-1.73%) | 100 |
| 30 Jun 2005 | INR | 9 | 9.49 | 8.65 | 8.65 | 8.65 | -0.9 (-9.42%) | 4,098 |
| 29 Jun 2005 | INR | 8.75 | 9.55 | 8.26 | 9.55 | 9.55 | +0.56 (+6.23%) | 5,103 |
| 28 Jun 2005 | INR | 9.1 | 9.45 | 8.15 | 8.99 | 8.99 | -0.01 (-0.11%) | 7,525 |
| 27 Jun 2005 | INR | 9.62 | 9.62 | 7.95 | 9 | 9 | +0.25 (+2.86%) | 7,410 |
| 24 Jun 2005 | INR | 7.76 | 9.2 | 7.71 | 8.75 | 8.75 | +0.25 (+2.94%) | 4,525 |
| 23 Jun 2005 | INR | 9.7 | 9.7 | 8.47 | 8.5 | 8.5 | -0.9 (-9.57%) | 4,410 |
| 22 Jun 2005 | INR | 11.25 | 11.25 | 9.4 | 9.4 | 9.4 | -1.34 (-12.48%) | 6,152 |
| 21 Jun 2005 | INR | 11.03 | 11.03 | 9.56 | 10.74 | 10.74 | +0.74 (+7.40%) | 28,155 |
| 20 Jun 2005 | INR | 10.75 | 10.75 | 9.84 | 10 | 10 | -1 (-9.09%) | 18,376 |
| 17 Jun 2005 | INR | 11 | 12 | 10.63 | 11 | 11 | -0.8 (-6.78%) | 18,578 |
| 16 Jun 2005 | INR | 13.01 | 13.01 | 11.73 | 11.8 | 11.8 | -1.2 (-9.23%) | 12,725 |
| 15 Jun 2005 | INR | 14.15 | 14.15 | 12.5 | 13 | 13 | -0.65 (-4.76%) | 36,000 |
| 14 Jun 2005 | INR | 15.57 | 15.57 | 13.65 | 13.65 | 13.65 | -0.51 (-3.60%) | 39,942 |
| 13 Jun 2005 | INR | 14.16 | 14.16 | 13.02 | 14.16 | 14.16 | +1.28 (+9.94%) | 38,513 |
| 10 Jun 2005 | INR | 12.75 | 12.88 | 12.75 | 12.88 | 12.88 | +1.23 (+10.56%) | 40,201 |
| 9 Jun 2005 | INR | 13.4 | 13.4 | 11 | 11.65 | 11.65 | +0.41 (+3.65%) | 89,129 |
| 8 Jun 2005 | INR | 10.2 | 11.24 | 10.2 | 11.24 | 11.24 | +1.87 (+19.96%) | 38,143 |
| 7 Jun 2005 | INR | 8 | 9.37 | 8 | 9.37 | 9.37 | +3.3 (+54.37%) | 41,679 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 6.07 | 6.07 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 6.07 | 6.07 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 6.25 | 6.6 | 6.06 | 6.07 | 6.07 | -0.13 (-2.10%) | 914 |
| 1 Jun 2005 | INR | 6.75 | 7 | 6 | 6.2 | 6.2 | -0.45 (-6.77%) | 2,590 |
| 31 May 2005 | INR | 7 | 7 | 6.3 | 6.65 | 6.65 | +0.35 (+5.56%) | 1,950 |
| 30 May 2005 | INR | 5 | 6.3 | 4.66 | 6.3 | 6.3 | +0.55 (+9.57%) | 4,600 |
| 27 May 2005 | INR | 6.1 | 6.5 | 5.75 | 5.75 | 5.75 | -0.25 (-4.17%) | 5,750 |
