| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2005 | INR | 14.9 | 16.8 | 14.85 | 16.8 | 16.8 | +1.6 (+10.53%) | 8,700 |
| 28 Jun 2005 | INR | 15.75 | 15.9 | 15.2 | 15.2 | 15.2 | -1.3 (-7.88%) | 4,400 |
| 27 Jun 2005 | INR | 16.25 | 16.65 | 16.25 | 16.5 | 16.5 | -0.6 (-3.51%) | 2,350 |
| 24 Jun 2005 | INR | 17.3 | 17.3 | 15.55 | 17.1 | 17.1 | +1.1 (+6.88%) | 2,690 |
| 23 Jun 2005 | INR | 14.75 | 16.25 | 14.15 | 16 | 16 | +0.35 (+2.24%) | 2,100 |
| 22 Jun 2005 | INR | 16 | 17.35 | 15.5 | 15.65 | 15.65 | -1.8 (-10.32%) | 3,025 |
| 21 Jun 2005 | INR | 15.6 | 17.45 | 15.6 | 17.45 | 17.45 | +0.15 (+0.87%) | 3,550 |
| 20 Jun 2005 | INR | 18.25 | 18.5 | 17.3 | 17.3 | 17.3 | -1.7 (-8.95%) | 2,020 |
| 17 Jun 2005 | INR | 19.85 | 19.85 | 18.55 | 19 | 19 | +0.5 (+2.70%) | 2,400 |
| 16 Jun 2005 | INR | 19 | 19 | 18.25 | 18.5 | 18.5 | -1.75 (-8.64%) | 800 |
| 15 Jun 2005 | INR | 19.6 | 20.4 | 19.6 | 20.25 | 20.25 | +0.65 (+3.32%) | 5,462 |
| 14 Jun 2005 | INR | 21.5 | 21.5 | 18.8 | 19.6 | 19.6 | 0.0 (0.0%) | 5,900 |
| 13 Jun 2005 | INR | 19.5 | 19.65 | 19.05 | 19.6 | 19.6 | -0.4 (-2%) | 2,750 |
| 10 Jun 2005 | INR | 19 | 20 | 19 | 20 | 20 | +1.3 (+6.95%) | 6,290 |
| 9 Jun 2005 | INR | 19.1 | 19.5 | 18.05 | 18.7 | 18.7 | +0.95 (+5.35%) | 2,300 |
| 8 Jun 2005 | INR | 19.1 | 19.1 | 17.75 | 17.75 | 17.75 | -1.65 (-8.51%) | 7,900 |
| 7 Jun 2005 | INR | 19.35 | 19.8 | 19.35 | 19.4 | 19.4 | -0.3 (-1.52%) | 3,377 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 19.7 | 19.7 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 19.7 | 19.7 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 21.5 | 21.5 | 19.7 | 19.7 | 19.7 | -1.35 (-6.41%) | 5,886 |
| 1 Jun 2005 | INR | 21 | 21.5 | 20.7 | 21.05 | 21.05 | -0.2 (-0.94%) | 5,900 |
| 31 May 2005 | INR | 21 | 23 | 21 | 21.25 | 21.25 | +0.4 (+1.92%) | 9,289 |
| 30 May 2005 | INR | 19.1 | 22.95 | 19 | 20.85 | 20.85 | -0.2 (-0.95%) | 27,258 |
| 27 May 2005 | INR | 24.35 | 24.4 | 19.57 | 21.05 | 21.05 | -2.24 (-9.62%) | 39,222 |
| 26 May 2005 | INR | 23.45 | 26.36 | 23.1 | 23.29 | 23.29 | +1.32 (+6.01%) | 104,211 |
| 25 May 2005 | INR | 18.3 | 21.97 | 18.3 | 21.97 | 21.97 | +3.66 (+19.99%) | 83,804 |
| 24 May 2005 | INR | 19.5 | 19.88 | 17.6 | 18.31 | 18.31 | +1.74 (+10.50%) | 28,451 |
| 23 May 2005 | INR | 14.8 | 16.57 | 14.8 | 16.57 | 16.57 | +2.76 (+19.99%) | 10,200 |
| 20 May 2005 | INR | 13.3 | 14 | 13.28 | 13.81 | 13.81 | +0.45 (+3.37%) | 2,500 |
| 19 May 2005 | INR | 13.6 | 14 | 13.35 | 13.36 | 13.36 | -0.64 (-4.57%) | 4,625 |
