| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | INR | 18 | 18.84 | 16.85 | 17.09 | 17.09 | -1.04 (-5.74%) | 181,409 |
| 15 Jun 2005 | INR | 18.9 | 19.2 | 18 | 18.13 | 18.13 | -0.55 (-2.94%) | 254,313 |
| 14 Jun 2005 | INR | 17.99 | 19.78 | 17.51 | 18.68 | 18.68 | +1.06 (+6.02%) | 652,635 |
| 13 Jun 2005 | INR | 15.4 | 18.2 | 15.14 | 17.62 | 17.62 | +2.45 (+16.15%) | 451,233 |
| 10 Jun 2005 | INR | 15.85 | 15.95 | 15.05 | 15.17 | 15.17 | -0.4 (-2.57%) | 85,972 |
| 9 Jun 2005 | INR | 15.4 | 15.8 | 15.25 | 15.57 | 15.57 | +0.26 (+1.70%) | 64,322 |
| 8 Jun 2005 | INR | 15.55 | 16.25 | 15.3 | 15.31 | 15.31 | -0.43 (-2.73%) | 117,558 |
| 7 Jun 2005 | INR | 16 | 16.2 | 15.41 | 15.74 | 15.74 | +1.91 (+13.81%) | 85,489 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 13.83 | 13.83 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 13.83 | 13.83 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 14.14 | 14.15 | 13.55 | 13.83 | 13.83 | +0.01 (+0.07%) | 35,200 |
| 1 Jun 2005 | INR | 14 | 14.25 | 13.75 | 13.82 | 13.82 | -0.08 (-0.58%) | 36,565 |
| 31 May 2005 | INR | 13.9 | 13.9 | 13.45 | 13.9 | 13.9 | +0.1 (+0.72%) | 28,705 |
| 30 May 2005 | INR | 14 | 14.18 | 13.65 | 13.8 | 13.8 | -0.03 (-0.22%) | 19,754 |
| 27 May 2005 | INR | 14.01 | 14.2 | 13.7 | 13.83 | 13.83 | -0.35 (-2.47%) | 38,801 |
| 26 May 2005 | INR | 14.65 | 14.99 | 14.03 | 14.18 | 14.18 | -0.32 (-2.21%) | 32,226 |
| 25 May 2005 | INR | 15 | 15 | 14.3 | 14.5 | 14.5 | -0.45 (-3.01%) | 61,827 |
| 24 May 2005 | INR | 14.84 | 15.3 | 14.75 | 14.95 | 14.95 | +0.19 (+1.29%) | 78,009 |
| 23 May 2005 | INR | 14.05 | 14.9 | 14.05 | 14.76 | 14.76 | +0.51 (+3.58%) | 63,638 |
| 20 May 2005 | INR | 14.55 | 14.6 | 14.1 | 14.25 | 14.25 | -0.2 (-1.38%) | 36,243 |
| 19 May 2005 | INR | 14.49 | 14.85 | 14.2 | 14.45 | 14.45 | +0.23 (+1.62%) | 31,427 |
| 18 May 2005 | INR | 14.15 | 14.49 | 13.8 | 14.22 | 14.22 | -0.13 (-0.91%) | 22,359 |
| 17 May 2005 | INR | 14.5 | 15.45 | 14.3 | 14.35 | 14.35 | -0.31 (-2.11%) | 36,835 |
| 16 May 2005 | INR | 14.5 | 15 | 14.25 | 14.66 | 14.66 | +0.33 (+2.30%) | 39,636 |
| 13 May 2005 | INR | 13.25 | 14.76 | 13.25 | 14.33 | 14.33 | +0.83 (+6.15%) | 105,761 |
| 12 May 2005 | INR | 12.84 | 13.5 | 12.84 | 13.5 | 13.5 | +0.6 (+4.65%) | 34,903 |
| 11 May 2005 | INR | 12.75 | 12.95 | 12.75 | 12.9 | 12.9 | -0.05 (-0.39%) | 10,841 |
| 10 May 2005 | INR | 12.75 | 13.1 | 12.75 | 12.95 | 12.95 | -0.05 (-0.38%) | 13,201 |
| 9 May 2005 | INR | 12.8 | 13.15 | 12.8 | 13 | 13 | +0.11 (+0.85%) | 14,836 |
| 6 May 2005 | INR | 13.1 | 13.1 | 12.65 | 12.89 | 12.89 | -0.13 (-1.00%) | 15,215 |
