| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2005 | INR | 20.4 | 20.4 | 19.5 | 20 | 10 | +1.2 (+6.38%) | 1,851 |
| 8 Jul 2005 | INR | 18.5 | 18.8 | 16.6 | 18.8 | 9.4 | +1.7 (+9.94%) | 2,105 |
| 7 Jul 2005 | INR | 16.5 | 17.1 | 16.5 | 17.1 | 8.55 | -0.85 (-4.74%) | 580 |
| 6 Jul 2005 | INR | 0 | 0 | 0 | 17.95 | 8.975 | 0.0 (0.0%) | 0 |
| 5 Jul 2005 | INR | 16.25 | 17.95 | 16.25 | 17.95 | 8.975 | -0.05 (-0.28%) | 1,300 |
| 4 Jul 2005 | INR | 19 | 19 | 18 | 18 | 9 | -1.05 (-5.51%) | 600 |
| 1 Jul 2005 | INR | 18 | 19.05 | 17.5 | 19.05 | 9.525 | +1.55 (+8.86%) | 2,900 |
| 30 Jun 2005 | INR | 16.15 | 17.5 | 16.15 | 17.5 | 8.75 | -0.35 (-1.96%) | 1,000 |
| 29 Jun 2005 | INR | 17.85 | 17.85 | 17.85 | 17.85 | 8.925 | +1.55 (+9.51%) | 24 |
| 28 Jun 2005 | INR | 15.5 | 18.85 | 15.5 | 16.3 | 8.15 | -0.9 (-5.23%) | 1,225 |
| 27 Jun 2005 | INR | 17.2 | 17.2 | 17.2 | 17.2 | 8.6 | -1.9 (-9.95%) | 100 |
| 24 Jun 2005 | INR | 17 | 19.1 | 17 | 19.1 | 9.55 | +1.7 (+9.77%) | 400 |
| 23 Jun 2005 | INR | 17.4 | 17.4 | 17.4 | 17.4 | 8.7 | -0.6 (-3.33%) | 100 |
| 22 Jun 2005 | INR | 18 | 18 | 18 | 18 | 9 | +1.15 (+6.82%) | 200 |
| 21 Jun 2005 | INR | 16.85 | 16.85 | 16.85 | 16.85 | 8.425 | -1.25 (-6.91%) | 44 |
| 20 Jun 2005 | INR | 19.9 | 19.95 | 18.05 | 18.1 | 9.05 | -1.9 (-9.50%) | 1,500 |
| 17 Jun 2005 | INR | 21 | 21 | 19.1 | 20 | 10 | -1 (-4.76%) | 1,890 |
| 16 Jun 2005 | INR | 18.55 | 21 | 18.55 | 21 | 10.5 | +0.5 (+2.44%) | 300 |
| 15 Jun 2005 | INR | 20.75 | 21.75 | 20.5 | 20.5 | 10.25 | +0.7 (+3.54%) | 11,975 |
| 14 Jun 2005 | INR | 19.95 | 19.95 | 18.5 | 19.8 | 9.9 | +0.8 (+4.21%) | 680 |
| 13 Jun 2005 | INR | 18.2 | 20 | 18.2 | 19 | 9.5 | -0.35 (-1.81%) | 5,320 |
| 10 Jun 2005 | INR | 18.5 | 21 | 18.5 | 19.35 | 9.675 | +0.05 (+0.26%) | 2,950 |
| 9 Jun 2005 | INR | 20.5 | 20.5 | 19.3 | 19.3 | 9.65 | -1.45 (-6.99%) | 800 |
| 8 Jun 2005 | INR | 22 | 22 | 18.1 | 20.75 | 10.375 | +0.7 (+3.49%) | 3,181 |
| 7 Jun 2005 | INR | 19.5 | 20.05 | 19.25 | 20.05 | 10.025 | +4.1 (+25.71%) | 4,800 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 15.95 | 7.975 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 15.95 | 7.975 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 17.25 | 17.4 | 15.95 | 15.95 | 7.975 | -0.25 (-1.54%) | 1,100 |
| 1 Jun 2005 | INR | 15.5 | 16.5 | 15.5 | 16.2 | 8.1 | -0.3 (-1.82%) | 2,400 |
| 31 May 2005 | INR | 16.49 | 16.5 | 16.49 | 16.5 | 8.25 | +0.45 (+2.80%) | 125 |
