| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2005 | INR | 18.05 | 18.2 | 18.05 | 18.15 | 3.63 | 0.0 (0.0%) | 2,800 |
| 20 Jun 2005 | INR | 18.05 | 18.15 | 18.05 | 18.15 | 3.63 | -0.45 (-2.42%) | 3,000 |
| 17 Jun 2005 | INR | 18.65 | 18.75 | 18.6 | 18.6 | 3.72 | +0.05 (+0.27%) | 800 |
| 16 Jun 2005 | INR | 19.8 | 19.8 | 18.55 | 18.55 | 3.71 | 0.0 (0.0%) | 3,000 |
| 15 Jun 2005 | INR | 20 | 20 | 18.55 | 18.55 | 3.71 | -0.45 (-2.37%) | 4,800 |
| 14 Jun 2005 | INR | 19.35 | 20.85 | 16.25 | 19 | 3.8 | -1 (-5%) | 3,320 |
| 13 Jun 2005 | INR | 19.05 | 20 | 19.05 | 20 | 4 | +0.45 (+2.30%) | 9,540 |
| 10 Jun 2005 | INR | 20 | 20 | 19.05 | 19.55 | 3.91 | +0.45 (+2.36%) | 6,420 |
| 9 Jun 2005 | INR | 19 | 19.15 | 19 | 19.1 | 3.82 | -0.65 (-3.29%) | 1,400 |
| 8 Jun 2005 | INR | 19.3 | 20.5 | 19.2 | 19.75 | 3.95 | +0.25 (+1.28%) | 1,600 |
| 7 Jun 2005 | INR | 20.4 | 21.45 | 19.05 | 19.5 | 3.9 | -0.5 (-2.50%) | 8,536 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 20 | 4 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 20 | 4 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 16.05 | 21 | 16.05 | 20 | 4 | -0.1 (-0.50%) | 852 |
| 1 Jun 2005 | INR | 19 | 20.1 | 18.2 | 20.1 | 4.02 | +0.9 (+4.69%) | 2,800 |
| 31 May 2005 | INR | 15.75 | 20 | 15.75 | 19.2 | 3.84 | +0.05 (+0.26%) | 1,002 |
| 30 May 2005 | INR | 15.85 | 20.25 | 15.85 | 19.15 | 3.83 | -1.35 (-6.59%) | 4,104 |
| 27 May 2005 | INR | 16.1 | 21 | 16.1 | 20.5 | 4.1 | +0.4 (+1.99%) | 3,802 |
| 26 May 2005 | INR | 15.25 | 21 | 15.25 | 20.1 | 4.02 | +1.1 (+5.79%) | 7,390 |
| 25 May 2005 | INR | 15.5 | 20 | 15.5 | 19 | 3.8 | +0.35 (+1.88%) | 3,998 |
| 24 May 2005 | INR | 16.05 | 20 | 16.05 | 18.65 | 3.73 | -1.35 (-6.75%) | 3,006 |
| 23 May 2005 | INR | 14 | 20.9 | 14 | 20 | 4 | +2.55 (+14.61%) | 13,484 |
| 20 May 2005 | INR | 14.45 | 18 | 14.45 | 17.45 | 3.49 | -0.55 (-3.06%) | 20,816 |
| 19 May 2005 | INR | 13.65 | 19 | 13.65 | 18 | 3.6 | +1 (+5.88%) | 7,428 |
| 18 May 2005 | INR | 13.75 | 17.95 | 13.75 | 17 | 3.4 | -0.1 (-0.58%) | 204 |
| 17 May 2005 | INR | 13.65 | 18.4 | 13.65 | 17.1 | 3.42 | -0.1 (-0.58%) | 2,200 |
| 16 May 2005 | INR | 13.55 | 17.2 | 13.55 | 17.2 | 3.44 | +0.3 (+1.78%) | 2,002 |
| 13 May 2005 | INR | 13.4 | 17.5 | 13.4 | 16.9 | 3.38 | +0.2 (+1.20%) | 506 |
| 12 May 2005 | INR | 13.65 | 16.7 | 13.65 | 16.7 | 3.34 | -0.3 (-1.76%) | 7,602 |
| 11 May 2005 | INR | 16 | 17 | 16 | 17 | 3.4 | -1 (-5.56%) | 604 |
