| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | INR | 19.45 | 19.65 | 18.07 | 18.4 | 18.4 | -1.35 (-6.84%) | 48,308 |
| 15 Jun 2005 | INR | 19.6 | 20 | 19.2 | 19.75 | 19.75 | -0.4 (-1.99%) | 71,315 |
| 14 Jun 2005 | INR | 20.25 | 20.5 | 19.15 | 20.15 | 20.15 | +0.49 (+2.49%) | 95,567 |
| 13 Jun 2005 | INR | 18.25 | 19.66 | 17.25 | 19.66 | 19.66 | +1.78 (+9.96%) | 352,606 |
| 10 Jun 2005 | INR | 17.5 | 18.35 | 17.3 | 17.88 | 17.88 | +1.19 (+7.13%) | 244,650 |
| 9 Jun 2005 | INR | 16.1 | 16.69 | 15.15 | 16.69 | 16.69 | +1.51 (+9.95%) | 190,652 |
| 8 Jun 2005 | INR | 16.15 | 16.2 | 14.85 | 15.18 | 15.18 | +0.08 (+0.53%) | 55,314 |
| 7 Jun 2005 | INR | 14.95 | 15.5 | 14.4 | 15.1 | 15.1 | +2.5 (+19.84%) | 101,767 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 12.6 | 12.6 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 12.6 | 12.6 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 12 | 12.75 | 11.55 | 12.6 | 12.6 | +1.05 (+9.09%) | 68,285 |
| 1 Jun 2005 | INR | 10.99 | 11.78 | 10.9 | 11.55 | 11.55 | +1 (+9.48%) | 69,438 |
| 31 May 2005 | INR | 11 | 11 | 10.11 | 10.55 | 10.55 | +0.3 (+2.93%) | 11,333 |
| 30 May 2005 | INR | 10.68 | 10.68 | 9.9 | 10.25 | 10.25 | +0.25 (+2.50%) | 16,708 |
| 27 May 2005 | INR | 10 | 10 | 9.1 | 10 | 10 | +0.14 (+1.42%) | 120,579 |
| 26 May 2005 | INR | 10 | 10 | 9.65 | 9.86 | 9.86 | -0.79 (-7.42%) | 29,678 |
| 25 May 2005 | INR | 12 | 12 | 10.63 | 10.65 | 10.65 | -1.1 (-9.36%) | 25,990 |
| 24 May 2005 | INR | 13.5 | 14.05 | 11.7 | 11.75 | 11.75 | -1.19 (-9.20%) | 42,375 |
| 23 May 2005 | INR | 13.7 | 13.7 | 12.52 | 12.94 | 12.94 | +0.48 (+3.85%) | 102,945 |
| 20 May 2005 | INR | 11.89 | 12.46 | 11.06 | 12.46 | 12.46 | +2.07 (+19.92%) | 140,182 |
| 19 May 2005 | INR | 8.98 | 10.44 | 8.98 | 10.39 | 10.39 | +1.69 (+19.43%) | 45,314 |
| 18 May 2005 | INR | 8.7 | 9.4 | 8.5 | 8.7 | 8.7 | -0.1 (-1.14%) | 14,172 |
| 17 May 2005 | INR | 8 | 9.75 | 7.19 | 8.8 | 8.8 | +0.21 (+2.44%) | 52,113 |
| 16 May 2005 | INR | 7.74 | 8.59 | 7.74 | 8.59 | 8.59 | +1.04 (+13.77%) | 61,330 |
| 13 May 2005 | INR | 8.7 | 8.7 | 7.01 | 7.55 | 7.55 | +0.3 (+4.14%) | 25,686 |
| 12 May 2005 | INR | 7.07 | 7.49 | 6.87 | 7.25 | 7.25 | +0.12 (+1.68%) | 35,200 |
| 11 May 2005 | INR | 7.49 | 7.49 | 6.91 | 7.13 | 7.13 | +0.13 (+1.86%) | 33,754 |
| 10 May 2005 | INR | 7.45 | 8 | 6.91 | 7 | 7 | -0.31 (-4.24%) | 40,635 |
| 9 May 2005 | INR | 7.5 | 7.7 | 7.03 | 7.31 | 7.31 | +0.36 (+5.18%) | 6,350 |
| 6 May 2005 | INR | 7.1 | 7.25 | 6.56 | 6.95 | 6.95 | -0.12 (-1.70%) | 15,525 |
