| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2005 | INR | 38.3 | 40.25 | 36.55 | 37.25 | 37.25 | +0.65 (+1.78%) | 304,730 |
| 14 Jun 2005 | INR | 34 | 36.6 | 34 | 36.6 | 36.6 | +3.3 (+9.91%) | 173,279 |
| 13 Jun 2005 | INR | 31 | 33.4 | 29.2 | 33.3 | 33.3 | +2.9 (+9.54%) | 145,998 |
| 10 Jun 2005 | INR | 31.5 | 32.4 | 30 | 30.4 | 30.4 | -0.4 (-1.30%) | 130,338 |
| 9 Jun 2005 | INR | 29.7 | 33 | 28.8 | 30.8 | 30.8 | +2.4 (+8.45%) | 264,846 |
| 8 Jun 2005 | INR | 24.9 | 28.4 | 24 | 28.4 | 28.4 | +4.6 (+19.33%) | 307,925 |
| 7 Jun 2005 | INR | 22.95 | 25.9 | 22.15 | 23.8 | 23.8 | +5.45 (+29.70%) | 132,900 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 18.35 | 18.35 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 18.35 | 18.35 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 19 | 19.75 | 18.15 | 18.35 | 18.35 | -0.1 (-0.54%) | 60,439 |
| 1 Jun 2005 | INR | 17 | 20.4 | 17 | 18.45 | 18.45 | +1.64 (+9.76%) | 90,813 |
| 31 May 2005 | INR | 17 | 17.5 | 16.8 | 16.81 | 16.81 | -0.41 (-2.38%) | 11,270 |
| 30 May 2005 | INR | 18.75 | 19.2 | 17.1 | 17.22 | 17.22 | -1.17 (-6.36%) | 22,601 |
| 27 May 2005 | INR | 18.1 | 19.2 | 18 | 18.39 | 18.39 | +1.09 (+6.30%) | 57,067 |
| 26 May 2005 | INR | 18.4 | 19 | 17.3 | 17.3 | 17.3 | -1.09 (-5.93%) | 94,700 |
| 25 May 2005 | INR | 16.3 | 18.93 | 16 | 18.39 | 18.39 | +2.61 (+16.54%) | 105,477 |
| 24 May 2005 | INR | 15 | 16.15 | 13.51 | 15.78 | 15.78 | +1.33 (+9.20%) | 41,503 |
| 23 May 2005 | INR | 14.1 | 14.7 | 14 | 14.45 | 14.45 | +0.55 (+3.96%) | 8,798 |
| 20 May 2005 | INR | 14.9 | 15 | 13 | 13.9 | 13.9 | +0.4 (+2.96%) | 11,425 |
| 19 May 2005 | INR | 14.36 | 15.1 | 13.5 | 13.5 | 13.5 | -0.6 (-4.26%) | 46,150 |
| 18 May 2005 | INR | 14.5 | 14.9 | 14 | 14.1 | 14.1 | +1.09 (+8.38%) | 675 |
| 17 May 2005 | INR | 13.99 | 13.99 | 13.01 | 13.01 | 13.01 | +0.01 (+0.08%) | 800 |
| 16 May 2005 | INR | 11.75 | 13 | 11.75 | 13 | 13 | +0.1 (+0.78%) | 1,501 |
| 13 May 2005 | INR | 13.15 | 13.75 | 12.9 | 12.9 | 12.9 | -0.35 (-2.64%) | 1,200 |
| 12 May 2005 | INR | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -1.75 (-11.67%) | 500 |
| 11 May 2005 | INR | 15 | 15 | 15 | 15 | 15 | +1 (+7.14%) | 100 |
| 10 May 2005 | INR | 0 | 0 | 0 | 14 | 14 | 0.0 (0.0%) | 0 |
| 9 May 2005 | INR | 14 | 14 | 14 | 14 | 14 | +0.8 (+6.06%) | 500 |
| 6 May 2005 | INR | 13.2 | 13.2 | 12.9 | 13.2 | 13.2 | +1.1 (+9.09%) | 503 |
| 5 May 2005 | INR | 11 | 15 | 11 | 12.1 | 12.1 | -1.4 (-10.37%) | 1,150 |
