| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2005 | INR | 6.8 | 7 | 6.8 | 7 | 7 | -0.1 (-1.41%) | 2,549 |
| 1 Jul 2005 | INR | 7.8 | 7.8 | 6.7 | 7.1 | 7.1 | -0.2 (-2.74%) | 710 |
| 30 Jun 2005 | INR | 7.81 | 7.81 | 6.68 | 7.3 | 7.3 | -0.1 (-1.35%) | 300 |
| 29 Jun 2005 | INR | 6.53 | 7.48 | 6.53 | 7.4 | 7.4 | +0.15 (+2.07%) | 1,010 |
| 28 Jun 2005 | INR | 7.25 | 7.25 | 6.75 | 7.25 | 7.25 | +0.54 (+8.05%) | 720 |
| 27 Jun 2005 | INR | 6.31 | 6.71 | 6.31 | 6.71 | 6.71 | +0.61 (+10%) | 1,121 |
| 24 Jun 2005 | INR | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | -0.2 (-3.17%) | 1 |
| 23 Jun 2005 | INR | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | -0.46 (-6.80%) | 500 |
| 22 Jun 2005 | INR | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.24 (-3.43%) | 500 |
| 21 Jun 2005 | INR | 7 | 7.48 | 7 | 7 | 7 | -0.11 (-1.55%) | 800 |
| 20 Jun 2005 | INR | 7 | 7.25 | 7 | 7.11 | 7.11 | -0.15 (-2.07%) | 1,831 |
| 17 Jun 2005 | INR | 7.25 | 7.75 | 7.25 | 7.26 | 7.26 | -0.46 (-5.96%) | 1,250 |
| 16 Jun 2005 | INR | 7.72 | 8 | 7.72 | 7.72 | 7.72 | -0.58 (-6.99%) | 1,350 |
| 15 Jun 2005 | INR | 7.51 | 8.5 | 7.51 | 8.3 | 8.3 | +0.29 (+3.62%) | 5,605 |
| 14 Jun 2005 | INR | 8.25 | 8.4 | 8.01 | 8.01 | 8.01 | -0.1 (-1.23%) | 7,450 |
| 13 Jun 2005 | INR | 9.49 | 9.49 | 8.03 | 8.11 | 8.11 | -0.58 (-6.67%) | 5,155 |
| 10 Jun 2005 | INR | 8.13 | 8.69 | 8.12 | 8.69 | 8.69 | -0.26 (-2.91%) | 1,100 |
| 9 Jun 2005 | INR | 8.41 | 8.95 | 8.26 | 8.95 | 8.95 | +0.55 (+6.55%) | 11,800 |
| 8 Jun 2005 | INR | 9.79 | 9.79 | 8.31 | 8.4 | 8.4 | -0.6 (-6.67%) | 7,550 |
| 7 Jun 2005 | INR | 9.63 | 9.63 | 8 | 9 | 9 | -0.7 (-7.22%) | 4,055 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 9.7 | 9.7 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 9.7 | 9.7 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 10.5 | 10.5 | 9.02 | 9.7 | 9.7 | +0.01 (+0.10%) | 22,855 |
| 1 Jun 2005 | INR | 9.5 | 9.84 | 9 | 9.69 | 9.69 | +0.49 (+5.33%) | 3,204 |
| 31 May 2005 | INR | 9.3 | 9.3 | 8.7 | 9.2 | 9.2 | +0.7 (+8.24%) | 3,960 |
| 30 May 2005 | INR | 8.38 | 8.99 | 8 | 8.5 | 8.5 | 0.0 (0.0%) | 2,897 |
| 27 May 2005 | INR | 9.3 | 9.3 | 8.38 | 8.5 | 8.5 | -0.81 (-8.70%) | 3,701 |
| 26 May 2005 | INR | 9.99 | 9.99 | 8.7 | 9.31 | 9.31 | +0.12 (+1.31%) | 2,102 |
| 25 May 2005 | INR | 9.05 | 10 | 8.94 | 9.19 | 9.19 | -1.05 (-10.25%) | 4,801 |
| 24 May 2005 | INR | 10 | 10.3 | 9.55 | 10.24 | 10.24 | -0.09 (-0.87%) | 21,882 |
