| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2005 | INR | 12.3 | 14.75 | 12.25 | 14.3 | 14.3 | +1.9 (+15.32%) | 8,200 |
| 13 Jun 2005 | INR | 12.4 | 12.4 | 12.4 | 12.4 | 12.4 | +0.05 (+0.40%) | 300 |
| 10 Jun 2005 | INR | 13 | 13 | 12.35 | 12.35 | 12.35 | -0.65 (-5%) | 400 |
| 9 Jun 2005 | INR | 13 | 13 | 13 | 13 | 13 | +0.4 (+3.17%) | 200 |
| 8 Jun 2005 | INR | 0 | 0 | 0 | 12.6 | 12.6 | 0.0 (0.0%) | 0 |
| 7 Jun 2005 | INR | 12.95 | 13.85 | 12.6 | 12.6 | 12.6 | +0.35 (+2.86%) | 1,055 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 12.25 | 12.25 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 12.25 | 12.25 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 0 | 0 | 0 | 12.25 | 12.25 | 0.0 (0.0%) | 0 |
| 1 Jun 2005 | INR | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.0 (0.0%) | 100 |
| 31 May 2005 | INR | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.0 (0.0%) | 200 |
| 30 May 2005 | INR | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.75 (-5.77%) | 50 |
| 27 May 2005 | INR | 13 | 13.01 | 13 | 13 | 13 | -0.45 (-3.35%) | 1,100 |
| 26 May 2005 | INR | 13.91 | 13.91 | 13.45 | 13.45 | 13.45 | -0.79 (-5.55%) | 1,700 |
| 25 May 2005 | INR | 14.4 | 14.45 | 14.24 | 14.24 | 14.24 | +0.34 (+2.45%) | 1,200 |
| 24 May 2005 | INR | 13.9 | 13.9 | 13.9 | 13.9 | 13.9 | +0.8 (+6.11%) | 125 |
| 23 May 2005 | INR | 13.1 | 13.1 | 13.1 | 13.1 | 13.1 | +0.6 (+4.80%) | 200 |
| 20 May 2005 | INR | 12.5 | 14.35 | 12.1 | 12.5 | 12.5 | -0.5 (-3.85%) | 1,300 |
| 19 May 2005 | INR | 15.75 | 15.75 | 13 | 13 | 13 | -0.5 (-3.70%) | 202 |
| 18 May 2005 | INR | 14 | 14 | 13.5 | 13.5 | 13.5 | +1.5 (+12.50%) | 1,000 |
| 17 May 2005 | INR | 12 | 12 | 12 | 12 | 12 | -1.4 (-10.45%) | 100 |
| 16 May 2005 | INR | 12 | 13.4 | 12 | 13.4 | 13.4 | +1.4 (+11.67%) | 325 |
| 13 May 2005 | INR | 11.75 | 12 | 11.75 | 12 | 12 | +0.5 (+4.35%) | 1,000 |
| 12 May 2005 | INR | 11.75 | 11.75 | 11.75 | 11.5 | 11.5 | +0.3 (+2.68%) | 500 |
| 11 May 2005 | INR | 12 | 12 | 11.2 | 11.2 | 11.2 | -0.36 (-3.11%) | 253 |
| 10 May 2005 | INR | 11.5 | 11.8 | 11.5 | 11.56 | 11.56 | +0.06 (+0.52%) | 750 |
| 9 May 2005 | INR | 12 | 12 | 11.49 | 11.5 | 11.5 | +0.5 (+4.55%) | 1,450 |
| 6 May 2005 | INR | 0 | 0 | 0 | 11 | 11 | 0.0 (0.0%) | 0 |
| 5 May 2005 | INR | 0 | 0 | 0 | 11 | 11 | 0.0 (0.0%) | 0 |
| 4 May 2005 | INR | 0 | 0 | 0 | 11 | 11 | 0.0 (0.0%) | 0 |
