| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2005 | INR | 4.02 | 4.9 | 4.01 | 4.46 | 4.46 | +0.24 (+5.69%) | 4,425 |
| 28 Jun 2005 | INR | 4.55 | 4.9 | 4.21 | 4.22 | 4.22 | -0.43 (-9.25%) | 4,939 |
| 27 Jun 2005 | INR | 4.89 | 5.2 | 4.6 | 4.65 | 4.65 | -0.21 (-4.32%) | 2,840 |
| 24 Jun 2005 | INR | 4.75 | 5 | 4.75 | 4.86 | 4.86 | -0.14 (-2.80%) | 5,784 |
| 23 Jun 2005 | INR | 4.52 | 5 | 4.52 | 5 | 5 | +0.09 (+1.83%) | 4,545 |
| 22 Jun 2005 | INR | 4.6 | 5.1 | 4.6 | 4.91 | 4.91 | -0.11 (-2.19%) | 6,835 |
| 21 Jun 2005 | INR | 5.01 | 5.4 | 5.01 | 5.02 | 5.02 | -0.14 (-2.71%) | 2,950 |
| 20 Jun 2005 | INR | 4.55 | 5.7 | 4.55 | 5.16 | 5.16 | -0.15 (-2.82%) | 7,320 |
| 17 Jun 2005 | INR | 5.31 | 5.7 | 5.3 | 5.31 | 5.31 | -0.19 (-3.45%) | 8,726 |
| 16 Jun 2005 | INR | 5.82 | 5.9 | 5.5 | 5.5 | 5.5 | -0.6 (-9.84%) | 11,797 |
| 15 Jun 2005 | INR | 6.29 | 6.29 | 5.5 | 6.1 | 6.1 | +0.3 (+5.17%) | 15,453 |
| 14 Jun 2005 | INR | 5.95 | 6 | 5.51 | 5.8 | 5.8 | -0.2 (-3.33%) | 8,500 |
| 13 Jun 2005 | INR | 5.2 | 6 | 5.13 | 6 | 6 | +0.86 (+16.73%) | 12,986 |
| 10 Jun 2005 | INR | 6.1 | 6.15 | 5.1 | 5.14 | 5.14 | -1.28 (-19.94%) | 12,433 |
| 9 Jun 2005 | INR | 6.4 | 6.65 | 6 | 6.42 | 6.42 | +0.18 (+2.88%) | 22,946 |
| 8 Jun 2005 | INR | 5.62 | 6.9 | 5.62 | 6.24 | 6.24 | +0.05 (+0.81%) | 18,358 |
| 7 Jun 2005 | INR | 5.5 | 6.19 | 5.5 | 6.19 | 6.19 | +2.14 (+52.84%) | 30,000 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 4.05 | 4.05 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 4.05 | 4.05 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 3.65 | 4.15 | 3.65 | 4.05 | 4.05 | +0.12 (+3.05%) | 2,930 |
| 1 Jun 2005 | INR | 3.68 | 3.95 | 3.68 | 3.93 | 3.93 | -0.17 (-4.15%) | 1,990 |
| 31 May 2005 | INR | 3.75 | 4.1 | 3.65 | 4.1 | 4.1 | +0.1 (+2.50%) | 5,185 |
| 30 May 2005 | INR | 4.31 | 4.31 | 3.82 | 4 | 4 | -0.31 (-7.19%) | 2,689 |
| 27 May 2005 | INR | 4.45 | 4.76 | 4.2 | 4.31 | 4.31 | +0.01 (+0.23%) | 14,691 |
| 26 May 2005 | INR | 4.16 | 4.5 | 4.16 | 4.3 | 4.3 | 0.0 (0.0%) | 4,802 |
| 25 May 2005 | INR | 4.2 | 4.62 | 4.2 | 4.3 | 4.3 | -0.03 (-0.69%) | 4,871 |
| 24 May 2005 | INR | 4.59 | 4.7 | 4.01 | 4.33 | 4.33 | +0.18 (+4.34%) | 9,168 |
| 23 May 2005 | INR | 3.95 | 4.34 | 3.65 | 4.15 | 4.15 | +0.2 (+5.06%) | 2,700 |
| 20 May 2005 | INR | 3.6 | 4.1 | 3.6 | 3.95 | 3.95 | -0.02 (-0.50%) | 2,635 |
| 19 May 2005 | INR | 3.77 | 4.13 | 3.76 | 3.97 | 3.97 | +0.17 (+4.47%) | 2,813 |
