| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2005 | INR | 17.8 | 20.3 | 17.75 | 20.3 | 20.3 | +1.3 (+6.84%) | 1,932 |
| 17 Jun 2005 | INR | 19 | 20.9 | 19 | 19 | 19 | -2.4 (-11.21%) | 4,514 |
| 16 Jun 2005 | INR | 20 | 21.5 | 20 | 21.4 | 21.4 | +0.45 (+2.15%) | 2,200 |
| 15 Jun 2005 | INR | 21.5 | 21.5 | 20.2 | 20.95 | 20.95 | -0.65 (-3.01%) | 47,995 |
| 14 Jun 2005 | INR | 22.9 | 22.9 | 20.4 | 21.6 | 21.6 | +1.6 (+8%) | 6,900 |
| 13 Jun 2005 | INR | 20 | 20.6 | 19.75 | 20 | 20 | 0.0 (0.0%) | 6,600 |
| 10 Jun 2005 | INR | 22 | 22 | 20 | 20 | 20 | -2.5 (-11.11%) | 2,151 |
| 9 Jun 2005 | INR | 22.5 | 22.5 | 21.55 | 22.5 | 22.5 | -1.4 (-5.86%) | 3,600 |
| 8 Jun 2005 | INR | 22 | 23.9 | 21.85 | 23.9 | 23.9 | +1.4 (+6.22%) | 8,010 |
| 7 Jun 2005 | INR | 21.95 | 24.7 | 20.4 | 22.5 | 22.5 | +3.25 (+16.88%) | 36,548 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 19.25 | 19.25 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 19.25 | 19.25 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 22 | 22 | 19 | 19.25 | 19.25 | -1.05 (-5.17%) | 71,651 |
| 1 Jun 2005 | INR | 20.9 | 22.35 | 19.55 | 20.3 | 20.3 | +0.8 (+4.10%) | 79,883 |
| 31 May 2005 | INR | 21.05 | 21.1 | 19.05 | 19.5 | 19.5 | -1.1 (-5.34%) | 72,800 |
| 30 May 2005 | INR | 20.2 | 21 | 19 | 20.6 | 20.6 | +0.6 (+3%) | 62,400 |
| 27 May 2005 | INR | 20.25 | 22.5 | 19.7 | 20 | 20 | -2.5 (-11.11%) | 4,444 |
| 26 May 2005 | INR | 25 | 25 | 20.55 | 22.5 | 22.5 | +0.4 (+1.81%) | 93,342 |
| 25 May 2005 | INR | 20 | 23.85 | 19.3 | 22.1 | 22.1 | +2.2 (+11.06%) | 23,250 |
| 24 May 2005 | INR | 21.8 | 23.75 | 19.8 | 19.9 | 19.9 | +0.05 (+0.25%) | 40,600 |
| 23 May 2005 | INR | 19.95 | 19.95 | 18.85 | 19.85 | 19.85 | -0.15 (-0.75%) | 3,376 |
| 20 May 2005 | INR | 19.9 | 20 | 19.25 | 20 | 20 | +0.95 (+4.99%) | 32,550 |
| 19 May 2005 | INR | 18.15 | 19.3 | 18.15 | 19.05 | 19.05 | +1.05 (+5.83%) | 29,973 |
| 18 May 2005 | INR | 19.85 | 19.85 | 18 | 18 | 18 | -0.6 (-3.23%) | 94,000 |
| 17 May 2005 | INR | 18.5 | 19.7 | 18.5 | 18.6 | 18.6 | -0.75 (-3.88%) | 5,900 |
| 16 May 2005 | INR | 19.55 | 19.55 | 19.35 | 19.35 | 19.35 | -0.2 (-1.02%) | 30,350 |
| 13 May 2005 | INR | 19.9 | 21 | 19 | 19.55 | 19.55 | +0.1 (+0.51%) | 51,804 |
| 12 May 2005 | INR | 20.8 | 20.9 | 18.5 | 19.45 | 19.45 | +0.5 (+2.64%) | 15,995 |
| 11 May 2005 | INR | 18.9 | 19 | 18.9 | 18.95 | 18.95 | 0.0 (0.0%) | 350 |
| 10 May 2005 | INR | 17.55 | 18.95 | 17.55 | 18.95 | 18.95 | +1.2 (+6.76%) | 2,530 |
