| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | INR | 9 | 9.25 | 8.2 | 8.2 | 8.2 | -0.79 (-8.79%) | 5,511 |
| 15 Jun 2005 | INR | 7.6 | 9.18 | 7.6 | 8.99 | 8.99 | +0.64 (+7.66%) | 21,460 |
| 14 Jun 2005 | INR | 8.05 | 8.75 | 8.05 | 8.35 | 8.35 | 0.0 (0.0%) | 9,100 |
| 13 Jun 2005 | INR | 8.35 | 8.8 | 8.35 | 8.35 | 8.35 | 0.0 (0.0%) | 6,710 |
| 10 Jun 2005 | INR | 8.51 | 9.35 | 8.35 | 8.35 | 8.35 | -0.45 (-5.11%) | 6,010 |
| 9 Jun 2005 | INR | 8 | 9.45 | 8 | 8.8 | 8.8 | -0.03 (-0.34%) | 7,435 |
| 8 Jun 2005 | INR | 8.05 | 8.83 | 8.05 | 8.83 | 8.83 | +0.8 (+9.96%) | 29,350 |
| 7 Jun 2005 | INR | 7.35 | 8.4 | 7.35 | 8.03 | 8.03 | -1.12 (-12.24%) | 7,320 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 9.15 | 9.15 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 9.15 | 9.15 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 9.15 | 9.5 | 9.1 | 9.15 | 9.15 | +0.05 (+0.55%) | 6,850 |
| 1 Jun 2005 | INR | 9.25 | 9.85 | 9.1 | 9.1 | 9.1 | +0.1 (+1.11%) | 4,220 |
| 31 May 2005 | INR | 9.2 | 9.4 | 9 | 9 | 9 | -0.11 (-1.21%) | 12,750 |
| 30 May 2005 | INR | 9.05 | 9.65 | 9.05 | 9.11 | 9.11 | -0.24 (-2.57%) | 15,411 |
| 27 May 2005 | INR | 10.5 | 10.5 | 9.33 | 9.35 | 9.35 | -0.71 (-7.06%) | 32,158 |
| 26 May 2005 | INR | 10.5 | 11.7 | 10.06 | 10.06 | 10.06 | -1.11 (-9.94%) | 47,946 |
| 25 May 2005 | INR | 12.3 | 12.3 | 10.08 | 11.17 | 11.17 | -0.02 (-0.18%) | 112,700 |
| 24 May 2005 | INR | 11.19 | 11.19 | 10.98 | 11.19 | 11.19 | +1.01 (+9.92%) | 32,350 |
| 23 May 2005 | INR | 10.15 | 10.18 | 10.15 | 10.18 | 10.18 | +0.92 (+9.94%) | 15,550 |
| 20 May 2005 | INR | 9.26 | 9.26 | 9.25 | 9.26 | 9.26 | +0.84 (+9.98%) | 78,219 |
| 19 May 2005 | INR | 8.25 | 8.42 | 8.25 | 8.42 | 8.42 | +1.39 (+19.77%) | 57,465 |
| 18 May 2005 | INR | 6.5 | 7.03 | 6 | 7.03 | 7.03 | +1.17 (+19.97%) | 131,927 |
| 17 May 2005 | INR | 5.8 | 5.86 | 4.01 | 5.86 | 5.86 | +0.97 (+19.84%) | 83,317 |
| 16 May 2005 | INR | 4.2 | 4.89 | 4.2 | 4.89 | 4.89 | +0.89 (+22.25%) | 9,869 |
| 13 May 2005 | INR | 3.99 | 4.1 | 3.87 | 4 | 4 | +0.5 (+14.29%) | 5,600 |
| 12 May 2005 | INR | 3.25 | 3.5 | 3.25 | 3.5 | 3.5 | +0.2 (+6.06%) | 2,200 |
| 11 May 2005 | INR | 3.31 | 3.31 | 3.3 | 3.3 | 3.3 | +0.08 (+2.48%) | 1,438 |
| 10 May 2005 | INR | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.75 (-18.89%) | 800 |
| 9 May 2005 | INR | 0 | 0 | 0 | 3.97 | 3.97 | 0.0 (0.0%) | 0 |
| 6 May 2005 | INR | 0 | 0 | 0 | 3.97 | 3.97 | 0.0 (0.0%) | 0 |
