| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2005 | INR | 11.5 | 11.74 | 10.35 | 11.32 | 11.32 | +0.57 (+5.30%) | 47,828 |
| 8 Jul 2005 | INR | 10.25 | 10.75 | 10.25 | 10.75 | 10.75 | +0.5 (+4.88%) | 30,365 |
| 7 Jul 2005 | INR | 10.5 | 10.6 | 9.7 | 10.25 | 10.25 | +0.25 (+2.50%) | 25,760 |
| 6 Jul 2005 | INR | 9.45 | 10.15 | 9.45 | 10 | 10 | 0.0 (0.0%) | 9,100 |
| 5 Jul 2005 | INR | 11.35 | 11.35 | 9.95 | 10 | 10 | -0.32 (-3.10%) | 31,651 |
| 4 Jul 2005 | INR | 9.6 | 10.32 | 9.6 | 10.32 | 10.32 | +0.93 (+9.90%) | 42,741 |
| 1 Jul 2005 | INR | 8.3 | 9.5 | 8.3 | 9.39 | 9.39 | +0.49 (+5.51%) | 27,500 |
| 30 Jun 2005 | INR | 9.5 | 9.5 | 8.9 | 8.9 | 8.9 | -0.04 (-0.45%) | 7,800 |
| 29 Jun 2005 | INR | 8.6 | 9.5 | 8.6 | 8.94 | 8.94 | +0.19 (+2.17%) | 6,651 |
| 28 Jun 2005 | INR | 9.1 | 9.21 | 8.75 | 8.75 | 8.75 | -0.14 (-1.57%) | 7,049 |
| 27 Jun 2005 | INR | 9.95 | 9.95 | 8.89 | 8.89 | 8.89 | -0.44 (-4.72%) | 5,160 |
| 24 Jun 2005 | INR | 8.75 | 9.46 | 8.75 | 9.33 | 9.33 | +0.6 (+6.87%) | 9,920 |
| 23 Jun 2005 | INR | 9.72 | 9.72 | 8.73 | 8.73 | 8.73 | -0.17 (-1.91%) | 1,210 |
| 22 Jun 2005 | INR | 9.25 | 9.9 | 8.85 | 8.9 | 8.9 | -1.05 (-10.55%) | 12,575 |
| 21 Jun 2005 | INR | 9.99 | 10.49 | 9.51 | 9.95 | 9.95 | -0.4 (-3.86%) | 15,610 |
| 20 Jun 2005 | INR | 10.85 | 10.85 | 10.13 | 10.35 | 10.35 | -0.9 (-8%) | 14,550 |
| 17 Jun 2005 | INR | 11.04 | 12.02 | 11.03 | 11.25 | 11.25 | -0.89 (-7.33%) | 62,950 |
| 16 Jun 2005 | INR | 12.85 | 12.85 | 12.02 | 12.14 | 12.14 | -0.85 (-6.54%) | 29,663 |
| 15 Jun 2005 | INR | 13.8 | 14.4 | 11 | 12.99 | 12.99 | -0.37 (-2.77%) | 125,545 |
| 14 Jun 2005 | INR | 11.95 | 13.36 | 11.85 | 13.36 | 13.36 | +2.22 (+19.93%) | 106,117 |
| 13 Jun 2005 | INR | 9.6 | 11.14 | 9.5 | 11.14 | 11.14 | +1.49 (+15.44%) | 65,423 |
| 10 Jun 2005 | INR | 9.25 | 10 | 9 | 9.65 | 9.65 | +0.03 (+0.31%) | 8,225 |
| 9 Jun 2005 | INR | 10.35 | 10.4 | 9.62 | 9.62 | 9.62 | -0.41 (-4.09%) | 9,570 |
| 8 Jun 2005 | INR | 10.5 | 10.6 | 10 | 10.03 | 10.03 | -0.22 (-2.15%) | 26,641 |
| 7 Jun 2005 | INR | 9.9 | 10.5 | 9.55 | 10.25 | 10.25 | +1.75 (+20.59%) | 36,037 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 8.5 | 8.5 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 8.5 | 8.5 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 8.2 | 8.9 | 8.2 | 8.5 | 8.5 | +0.5 (+6.25%) | 1,400 |
| 1 Jun 2005 | INR | 8 | 8 | 7.5 | 8 | 8 | -0.2 (-2.44%) | 5,700 |
| 31 May 2005 | INR | 8.1 | 8.2 | 8.1 | 8.2 | 8.2 | -0.54 (-6.18%) | 1,800 |
