| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | INR | 30 | 30.6 | 27.15 | 27.95 | 27.95 | -2.75 (-8.96%) | 25,260 |
| 15 Jun 2005 | INR | 31 | 31.55 | 29.5 | 30.7 | 30.7 | -0.25 (-0.81%) | 65,507 |
| 14 Jun 2005 | INR | 31.3 | 31.6 | 30 | 30.95 | 30.95 | +1.6 (+5.45%) | 80,501 |
| 13 Jun 2005 | INR | 32 | 34 | 29.05 | 29.35 | 29.35 | -2 (-6.38%) | 208,535 |
| 10 Jun 2005 | INR | 26.8 | 31.35 | 25.65 | 31.35 | 31.35 | +4.75 (+17.86%) | 213,667 |
| 9 Jun 2005 | INR | 29 | 29.5 | 26 | 26.6 | 26.6 | -1.6 (-5.67%) | 84,053 |
| 8 Jun 2005 | INR | 25.5 | 28.5 | 25.5 | 28.2 | 28.2 | +4.2 (+17.50%) | 187,517 |
| 7 Jun 2005 | INR | 22.1 | 24 | 22.1 | 24 | 24 | +3.25 (+15.66%) | 37,537 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 20.75 | 20.75 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 20.75 | 20.75 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 21 | 21.6 | 20.75 | 20.75 | 20.75 | -0.4 (-1.89%) | 8,425 |
| 1 Jun 2005 | INR | 21.5 | 21.6 | 21 | 21.15 | 21.15 | +0.15 (+0.71%) | 14,105 |
| 31 May 2005 | INR | 19.5 | 21.5 | 19.5 | 21 | 21 | +1.5 (+7.69%) | 17,243 |
| 30 May 2005 | INR | 19.45 | 20.15 | 18.6 | 19.5 | 19.5 | +0.2 (+1.04%) | 10,762 |
| 27 May 2005 | INR | 19 | 20 | 19 | 19.3 | 19.3 | -0.1 (-0.52%) | 8,335 |
| 26 May 2005 | INR | 20.85 | 20.85 | 19.3 | 19.4 | 19.4 | -1 (-4.90%) | 4,605 |
| 25 May 2005 | INR | 22.05 | 23 | 20 | 20.4 | 20.4 | -1 (-4.67%) | 49,106 |
| 24 May 2005 | INR | 18.45 | 21.4 | 18.45 | 21.4 | 21.4 | +3.8 (+21.59%) | 58,520 |
| 23 May 2005 | INR | 17.4 | 20 | 17.4 | 17.6 | 17.6 | +0.1 (+0.57%) | 8,913 |
| 20 May 2005 | INR | 17 | 17.5 | 16.5 | 17.5 | 17.5 | +0.9 (+5.42%) | 2,850 |
| 19 May 2005 | INR | 16.9 | 16.9 | 16.6 | 16.6 | 16.6 | -0.4 (-2.35%) | 2,800 |
| 18 May 2005 | INR | 17.75 | 17.75 | 16.5 | 17 | 17 | +0.25 (+1.49%) | 2,163 |
| 17 May 2005 | INR | 17.15 | 17.5 | 16.75 | 16.75 | 16.75 | -0.6 (-3.46%) | 3,100 |
| 16 May 2005 | INR | 18.5 | 18.5 | 17.05 | 17.35 | 17.35 | -0.15 (-0.86%) | 9,591 |
| 13 May 2005 | INR | 16.3 | 17.5 | 16.3 | 17.5 | 17.5 | +1.3 (+8.02%) | 7,000 |
| 12 May 2005 | INR | 15 | 16.9 | 15 | 16.2 | 16.2 | +0.7 (+4.52%) | 2,600 |
| 11 May 2005 | INR | 15.25 | 15.55 | 15.25 | 15.5 | 15.5 | +0.4 (+2.65%) | 1,950 |
| 10 May 2005 | INR | 15.55 | 16.2 | 15.1 | 15.1 | 15.1 | -1 (-6.21%) | 1,503 |
| 9 May 2005 | INR | 15.9 | 16.15 | 15.4 | 16.1 | 16.1 | +0.8 (+5.23%) | 3,700 |
| 6 May 2005 | INR | 15.25 | 16.35 | 15.2 | 15.3 | 15.3 | -0.25 (-1.61%) | 3,500 |
