| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2005 | INR | 15.25 | 15.5 | 13.85 | 14.5 | 14.5 | +0.09 (+0.62%) | 38,600 |
| 10 Jun 2005 | INR | 15 | 15.4 | 14 | 14.41 | 14.41 | -0.89 (-5.82%) | 52,115 |
| 9 Jun 2005 | INR | 17 | 17 | 15 | 15.3 | 15.3 | -0.45 (-2.86%) | 63,197 |
| 8 Jun 2005 | INR | 17.25 | 17.26 | 15.1 | 15.75 | 15.75 | +0.04 (+0.25%) | 160,679 |
| 7 Jun 2005 | INR | 15.25 | 15.71 | 15.25 | 15.71 | 15.71 | +3.71 (+30.92%) | 142,137 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 12 | 12 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 12 | 12 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 12.65 | 12.7 | 11.5 | 12 | 12 | +0.25 (+2.13%) | 54,385 |
| 1 Jun 2005 | INR | 10.7 | 12.85 | 10.6 | 11.75 | 11.75 | +0.75 (+6.82%) | 100,025 |
| 31 May 2005 | INR | 11 | 11.3 | 10.5 | 11 | 11 | -0.15 (-1.35%) | 54,296 |
| 30 May 2005 | INR | 10.25 | 11.5 | 9.31 | 11.15 | 11.15 | +0.65 (+6.19%) | 63,270 |
| 27 May 2005 | INR | 9 | 11.02 | 9 | 10.5 | 10.5 | +1.31 (+14.25%) | 118,471 |
| 26 May 2005 | INR | 7.5 | 9.19 | 7.5 | 9.19 | 9.19 | +1.58 (+20.76%) | 31,494 |
| 25 May 2005 | INR | 8.29 | 8.55 | 7.6 | 7.61 | 7.61 | -0.31 (-3.91%) | 15,787 |
| 24 May 2005 | INR | 8 | 8 | 7.5 | 7.92 | 7.92 | -0.03 (-0.38%) | 12,540 |
| 23 May 2005 | INR | 7.61 | 8.34 | 7.61 | 7.95 | 7.95 | +0.35 (+4.61%) | 10,160 |
| 20 May 2005 | INR | 7.4 | 7.9 | 7.36 | 7.6 | 7.6 | +0.05 (+0.66%) | 3,351 |
| 19 May 2005 | INR | 7.5 | 7.75 | 7.31 | 7.55 | 7.55 | +0.5 (+7.09%) | 5,290 |
| 18 May 2005 | INR | 7.1 | 8.4 | 6.75 | 7.05 | 7.05 | +0.05 (+0.71%) | 14,500 |
| 17 May 2005 | INR | 6.55 | 7 | 6.55 | 7 | 7 | +0.55 (+8.53%) | 3,550 |
| 16 May 2005 | INR | 5.61 | 7.49 | 5.61 | 6.45 | 6.45 | -0.45 (-6.52%) | 3,494 |
| 13 May 2005 | INR | 6.85 | 7 | 6.21 | 6.9 | 6.9 | +0.16 (+2.37%) | 3,170 |
| 12 May 2005 | INR | 6.35 | 6.75 | 6.35 | 6.74 | 6.74 | +0.02 (+0.30%) | 800 |
| 11 May 2005 | INR | 5.91 | 6.72 | 5.75 | 6.72 | 6.72 | +0.82 (+13.90%) | 3,490 |
| 10 May 2005 | INR | 7.9 | 7.9 | 5.9 | 5.9 | 5.9 | -0.6 (-9.23%) | 9,710 |
| 9 May 2005 | INR | 8.16 | 8.16 | 6 | 6.5 | 6.5 | -0.1 (-1.52%) | 1,865 |
| 6 May 2005 | INR | 7.57 | 7.57 | 6.51 | 6.6 | 6.6 | +0.29 (+4.60%) | 2,010 |
| 5 May 2005 | INR | 5.36 | 6.8 | 5.36 | 6.31 | 6.31 | -0.39 (-5.82%) | 1,000 |
| 4 May 2005 | INR | 7.5 | 7.5 | 5.58 | 6.7 | 6.7 | -0.17 (-2.47%) | 2,351 |
| 3 May 2005 | INR | 7.87 | 7.87 | 6.05 | 6.87 | 6.87 | +0.32 (+4.89%) | 2,517 |
