| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2005 | INR | 28.5 | 28.5 | 28.5 | 28.5 | 28.5 | -1.45 (-4.84%) | 200 |
| 20 Jun 2005 | INR | 30 | 30 | 29.95 | 29.95 | 29.95 | -1.55 (-4.92%) | 223 |
| 17 Jun 2005 | INR | 32.95 | 34.55 | 31.35 | 31.5 | 31.5 | -1.45 (-4.40%) | 1,360 |
| 16 Jun 2005 | INR | 31.55 | 32.95 | 31.5 | 32.95 | 32.95 | -0.05 (-0.15%) | 413 |
| 15 Jun 2005 | INR | 32.05 | 33.5 | 32.05 | 33 | 33 | -1 (-2.94%) | 2,670 |
| 14 Jun 2005 | INR | 32.55 | 35.5 | 32.55 | 34 | 34 | +0.75 (+2.26%) | 4,218 |
| 13 Jun 2005 | INR | 33.25 | 34.2 | 33.25 | 33.25 | 33.25 | -1.7 (-4.86%) | 700 |
| 10 Jun 2005 | INR | 34.95 | 35.25 | 34.95 | 34.95 | 34.95 | -1.8 (-4.90%) | 3,860 |
| 9 Jun 2005 | INR | 36.75 | 36.8 | 36.75 | 36.75 | 36.75 | -1.9 (-4.92%) | 500 |
| 8 Jun 2005 | INR | 40 | 40 | 38.65 | 38.65 | 38.65 | -2 (-4.92%) | 1,650 |
| 7 Jun 2005 | INR | 42.05 | 42.05 | 40.65 | 40.65 | 40.65 | +1 (+2.52%) | 400 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 39.65 | 39.65 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 39.65 | 39.65 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 36.1 | 39.7 | 36 | 39.65 | 39.65 | +3.5 (+9.68%) | 2,535 |
| 1 Jun 2005 | INR | 36 | 36.15 | 33.5 | 36.15 | 36.15 | +3.25 (+9.88%) | 4,035 |
| 31 May 2005 | INR | 32.5 | 32.9 | 32.5 | 32.9 | 32.9 | +2.9 (+9.67%) | 975 |
| 30 May 2005 | INR | 29 | 30 | 29 | 30 | 30 | +2.5 (+9.09%) | 1,830 |
| 27 May 2005 | INR | 27.5 | 27.5 | 24 | 27.5 | 27.5 | +2.5 (+10%) | 5,170 |
| 26 May 2005 | INR | 25 | 25 | 25 | 25 | 25 | +0.95 (+3.95%) | 100 |
| 25 May 2005 | INR | 23.2 | 27 | 23.2 | 24.05 | 24.05 | -1.15 (-4.56%) | 620 |
| 24 May 2005 | INR | 28.05 | 28.05 | 25.2 | 25.2 | 25.2 | -2.48 (-8.96%) | 1,500 |
| 23 May 2005 | INR | 27.5 | 27.68 | 26.05 | 27.68 | 27.68 | +2.51 (+9.97%) | 325 |
| 20 May 2005 | INR | 24 | 25.24 | 24 | 25.17 | 25.17 | +2.22 (+9.67%) | 3,150 |
| 19 May 2005 | INR | 23 | 23 | 21.5 | 22.95 | 22.95 | +1.45 (+6.74%) | 1,403 |
| 18 May 2005 | INR | 19.36 | 21.5 | 19.36 | 21.5 | 21.5 | 0.0 (0.0%) | 275 |
| 17 May 2005 | INR | 0 | 0 | 0 | 21.5 | 21.5 | 0.0 (0.0%) | 0 |
| 16 May 2005 | INR | 21.4 | 21.5 | 21.4 | 21.5 | 21.5 | +1.61 (+8.09%) | 200 |
| 13 May 2005 | INR | 18 | 19.89 | 18 | 19.89 | 19.89 | +1.8 (+9.95%) | 1,479 |
| 12 May 2005 | INR | 17.85 | 18.5 | 17.85 | 18.09 | 18.09 | +1.27 (+7.55%) | 600 |
| 11 May 2005 | INR | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | +1.52 (+9.93%) | 3 |
