| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2005 | INR | 10.95 | 11.75 | 10.9 | 11.2 | 11.2 | -0.25 (-2.18%) | 1,612 |
| 22 Jun 2005 | INR | 11.49 | 12 | 11.27 | 11.45 | 11.45 | +0.95 (+9.05%) | 5,362 |
| 21 Jun 2005 | INR | 12.3 | 12.32 | 10.41 | 10.5 | 10.5 | -0.7 (-6.25%) | 4,095 |
| 20 Jun 2005 | INR | 11.11 | 12.15 | 11.11 | 11.2 | 11.2 | -0.15 (-1.32%) | 4,096 |
| 17 Jun 2005 | INR | 14.4 | 14.4 | 11 | 11.35 | 11.35 | -2.2 (-16.24%) | 12,002 |
| 16 Jun 2005 | INR | 15 | 15.56 | 13 | 13.55 | 13.55 | +0.58 (+4.47%) | 24,850 |
| 15 Jun 2005 | INR | 11.5 | 12.97 | 9.77 | 12.97 | 12.97 | +2.16 (+19.98%) | 27,020 |
| 14 Jun 2005 | INR | 10.48 | 10.9 | 10 | 10.81 | 10.81 | +1.72 (+18.92%) | 24,230 |
| 13 Jun 2005 | INR | 9.9 | 10.9 | 8.95 | 9.09 | 9.09 | -0.31 (-3.30%) | 6,076 |
| 10 Jun 2005 | INR | 9 | 9.85 | 8.8 | 9.4 | 9.4 | +0.57 (+6.46%) | 9,403 |
| 9 Jun 2005 | INR | 8.5 | 8.84 | 8.5 | 8.83 | 8.83 | -0.17 (-1.89%) | 4,906 |
| 8 Jun 2005 | INR | 9.55 | 9.6 | 7.6 | 9 | 9 | 0.0 (0.0%) | 8,294 |
| 7 Jun 2005 | INR | 8.79 | 9.3 | 8.78 | 9 | 9 | +0.75 (+9.09%) | 4,000 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 8.25 | 8.25 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 8.25 | 8.25 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 7.65 | 9.85 | 7.5 | 8.25 | 8.25 | -0.21 (-2.48%) | 2,001 |
| 1 Jun 2005 | INR | 7.65 | 8.46 | 7.33 | 8.46 | 8.46 | +1.41 (+20.00%) | 20,003 |
| 31 May 2005 | INR | 7.55 | 7.55 | 6.95 | 7.05 | 7.05 | -0.26 (-3.56%) | 4,900 |
| 30 May 2005 | INR | 7.8 | 8.4 | 7.23 | 7.31 | 7.31 | +0.31 (+4.43%) | 14,179 |
| 27 May 2005 | INR | 7.1 | 7.4 | 6.9 | 7 | 7 | -0.5 (-6.67%) | 4,843 |
| 26 May 2005 | INR | 0 | 0 | 0 | 7.5 | 7.5 | 0.0 (0.0%) | 0 |
| 25 May 2005 | INR | 7.25 | 7.8 | 7.25 | 7.5 | 7.5 | +0.35 (+4.90%) | 1,274 |
| 24 May 2005 | INR | 8 | 8 | 7.1 | 7.15 | 7.15 | -0.8 (-10.06%) | 808 |
| 23 May 2005 | INR | 8 | 8.23 | 7.9 | 7.95 | 7.95 | -0.29 (-3.52%) | 11,699 |
| 20 May 2005 | INR | 7.5 | 8.37 | 7.5 | 8.24 | 8.24 | +1.01 (+13.97%) | 18,894 |
| 19 May 2005 | INR | 7.49 | 7.49 | 6.65 | 7.23 | 7.23 | +0.49 (+7.27%) | 1,607 |
| 18 May 2005 | INR | 6.4 | 6.96 | 6.31 | 6.74 | 6.74 | +0.94 (+16.21%) | 8,200 |
| 17 May 2005 | INR | 5.15 | 6.4 | 5.15 | 5.8 | 5.8 | -0.16 (-2.68%) | 1,218 |
| 16 May 2005 | INR | 6 | 6.25 | 5.96 | 5.96 | 5.96 | -0.04 (-0.67%) | 2,306 |
| 13 May 2005 | INR | 5.8 | 6.3 | 5.8 | 6 | 6 | +0.09 (+1.52%) | 1,455 |
