| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2005 | INR | 15.75 | 15.75 | 14.55 | 15.25 | 15.25 | +0.95 (+6.64%) | 6,575 |
| 30 Jun 2005 | INR | 15.4 | 15.65 | 14.3 | 14.3 | 14.3 | -0.45 (-3.05%) | 4,165 |
| 29 Jun 2005 | INR | 14.35 | 15 | 14.35 | 14.75 | 14.75 | -0.55 (-3.59%) | 3,450 |
| 28 Jun 2005 | INR | 15.25 | 15.3 | 15.25 | 15.3 | 15.3 | -0.7 (-4.38%) | 3,880 |
| 27 Jun 2005 | INR | 16 | 16.5 | 16 | 16 | 16 | -0.2 (-1.23%) | 7,871 |
| 24 Jun 2005 | INR | 16.95 | 16.95 | 16.1 | 16.2 | 16.2 | 0.0 (0.0%) | 5,152 |
| 23 Jun 2005 | INR | 14.3 | 16.85 | 14.3 | 16.2 | 16.2 | +0.9 (+5.88%) | 14,300 |
| 22 Jun 2005 | INR | 16.6 | 16.6 | 15.3 | 15.3 | 15.3 | -0.7 (-4.38%) | 8,700 |
| 21 Jun 2005 | INR | 15.85 | 16.2 | 15.85 | 16 | 16 | -0.4 (-2.44%) | 4,717 |
| 20 Jun 2005 | INR | 17.05 | 17.05 | 15.5 | 16.4 | 16.4 | -0.5 (-2.96%) | 12,050 |
| 17 Jun 2005 | INR | 16.5 | 16.9 | 16 | 16.9 | 16.9 | +0.1 (+0.60%) | 6,250 |
| 16 Jun 2005 | INR | 17.9 | 18.3 | 16.8 | 16.8 | 16.8 | -0.7 (-4%) | 13,701 |
| 15 Jun 2005 | INR | 18.4 | 18.4 | 17 | 17.5 | 17.5 | -0.45 (-2.51%) | 23,839 |
| 14 Jun 2005 | INR | 18 | 18.35 | 17.25 | 17.95 | 17.95 | +0.45 (+2.57%) | 23,100 |
| 13 Jun 2005 | INR | 17.4 | 18 | 17.4 | 17.5 | 17.5 | +0.5 (+2.94%) | 10,933 |
| 10 Jun 2005 | INR | 17.9 | 18.25 | 17 | 17 | 17 | +0.4 (+2.41%) | 39,300 |
| 9 Jun 2005 | INR | 15.2 | 16.6 | 15.2 | 16.6 | 16.6 | +1.5 (+9.93%) | 15,771 |
| 8 Jun 2005 | INR | 16 | 16 | 15.1 | 15.1 | 15.1 | -1 (-6.21%) | 9,183 |
| 7 Jun 2005 | INR | 17 | 17.35 | 15.9 | 16.1 | 16.1 | +0.1 (+0.63%) | 11,300 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 16 | 16 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 16 | 16 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 17.85 | 18 | 16 | 16 | 16 | -1 (-5.88%) | 21,375 |
| 1 Jun 2005 | INR | 17.4 | 18.2 | 17 | 17 | 17 | -0.39 (-2.24%) | 16,050 |
| 31 May 2005 | INR | 17.89 | 18.05 | 17.1 | 17.39 | 17.39 | +0.07 (+0.40%) | 61,410 |
| 30 May 2005 | INR | 16.2 | 18.5 | 16.2 | 17.32 | 17.32 | +0.15 (+0.87%) | 22,650 |
| 27 May 2005 | INR | 16.5 | 19.5 | 15.8 | 17.17 | 17.17 | +0.17 (+1%) | 34,600 |
| 26 May 2005 | INR | 19.5 | 20 | 15.53 | 17 | 17 | -2.28 (-11.83%) | 49,363 |
| 25 May 2005 | INR | 17.4 | 19.85 | 16.6 | 19.28 | 19.28 | +2.72 (+16.43%) | 88,387 |
| 24 May 2005 | INR | 16.45 | 16.56 | 15.57 | 16.56 | 16.56 | +2.76 (+20%) | 100,896 |
| 23 May 2005 | INR | 12.55 | 13.8 | 12.55 | 13.8 | 13.8 | +2.3 (+20.00%) | 51,837 |
