| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2005 | INR | 6.15 | 6.5 | 6.15 | 6.15 | 6.15 | -0.65 (-9.56%) | 1,160 |
| 27 Jun 2005 | INR | 0 | 0 | 0 | 6.8 | 6.8 | 0.0 (0.0%) | 0 |
| 24 Jun 2005 | INR | 6.75 | 6.8 | 6.75 | 6.8 | 6.8 | -0.65 (-8.72%) | 360 |
| 23 Jun 2005 | INR | 6.5 | 7.45 | 6.5 | 7.45 | 7.45 | +0.45 (+6.43%) | 1,060 |
| 22 Jun 2005 | INR | 6.73 | 7.5 | 6.73 | 7 | 7 | +0.07 (+1.01%) | 380 |
| 21 Jun 2005 | INR | 7.5 | 7.5 | 6.93 | 6.93 | 6.93 | -0.57 (-7.60%) | 1,070 |
| 20 Jun 2005 | INR | 7.6 | 7.6 | 7.5 | 7.5 | 7.5 | -0.75 (-9.09%) | 400 |
| 17 Jun 2005 | INR | 8.2 | 8.25 | 7.5 | 8.25 | 8.25 | +0.55 (+7.14%) | 949 |
| 16 Jun 2005 | INR | 8.29 | 8.3 | 7.61 | 7.7 | 7.7 | -0.65 (-7.78%) | 500 |
| 15 Jun 2005 | INR | 8.99 | 8.99 | 8.35 | 8.35 | 8.35 | +0.1 (+1.21%) | 760 |
| 14 Jun 2005 | INR | 8.4 | 8.85 | 8.25 | 8.25 | 8.25 | -0.25 (-2.94%) | 1,500 |
| 13 Jun 2005 | INR | 7.57 | 8.5 | 7.57 | 8.5 | 8.5 | +0.1 (+1.19%) | 1,400 |
| 10 Jun 2005 | INR | 8.75 | 8.8 | 7.45 | 8.4 | 8.4 | +0.15 (+1.82%) | 6,300 |
| 9 Jun 2005 | INR | 9.85 | 9.85 | 8.15 | 8.25 | 8.25 | -0.75 (-8.33%) | 680 |
| 8 Jun 2005 | INR | 8.75 | 9.5 | 8.75 | 9 | 9 | -0.6 (-6.25%) | 1,130 |
| 7 Jun 2005 | INR | 9.9 | 10.34 | 9.6 | 9.6 | 9.6 | +1.35 (+16.36%) | 1,930 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 8.25 | 8.25 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 8.25 | 8.25 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 7.95 | 8.69 | 7.9 | 8.25 | 8.25 | +0.2 (+2.48%) | 3,320 |
| 1 Jun 2005 | INR | 7.7 | 8.4 | 7.7 | 8.05 | 8.05 | -0.15 (-1.83%) | 380 |
| 31 May 2005 | INR | 8.5 | 8.5 | 7.9 | 8.2 | 8.2 | +0.2 (+2.50%) | 2,459 |
| 30 May 2005 | INR | 7.53 | 8.19 | 7.53 | 8 | 8 | -0.2 (-2.44%) | 2,262 |
| 27 May 2005 | INR | 8.56 | 8.98 | 8.11 | 8.2 | 8.2 | -0.8 (-8.89%) | 2,200 |
| 26 May 2005 | INR | 10.25 | 10.25 | 8.56 | 9 | 9 | -0.5 (-5.26%) | 10,569 |
| 25 May 2005 | INR | 9.05 | 10.5 | 9 | 9.5 | 9.5 | +0.36 (+3.94%) | 5,940 |
| 24 May 2005 | INR | 11.6 | 11.6 | 9.01 | 9.14 | 9.14 | -0.58 (-5.97%) | 20,631 |
| 23 May 2005 | INR | 9.72 | 9.72 | 9.5 | 9.72 | 9.72 | +1.62 (+20.00%) | 15,915 |
| 20 May 2005 | INR | 6.8 | 8.1 | 6.8 | 8.1 | 8.1 | +1.35 (+20%) | 12,070 |
| 19 May 2005 | INR | 7 | 7.4 | 6.5 | 6.75 | 6.75 | +0.48 (+7.66%) | 5,826 |
| 18 May 2005 | INR | 6 | 6.35 | 5.5 | 6.27 | 6.27 | +0.28 (+4.67%) | 1,511 |
