| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2005 | INR | 14.9 | 15.83 | 14.84 | 15.5 | 15.5 | +0.6 (+4.03%) | 27,015 |
| 28 Jun 2005 | INR | 16 | 16.85 | 14.85 | 14.9 | 14.9 | -1.6 (-9.70%) | 24,321 |
| 27 Jun 2005 | INR | 16.5 | 17.5 | 15.65 | 16.5 | 16.5 | +0.02 (+0.12%) | 62,902 |
| 24 Jun 2005 | INR | 16.89 | 17.13 | 15.6 | 16.48 | 16.48 | +0.9 (+5.78%) | 70,946 |
| 23 Jun 2005 | INR | 15.55 | 15.58 | 15 | 15.58 | 15.58 | +1.43 (+10.11%) | 96,944 |
| 22 Jun 2005 | INR | 15 | 15.19 | 13 | 14.15 | 14.15 | -0.15 (-1.05%) | 53,340 |
| 21 Jun 2005 | INR | 14.1 | 14.9 | 14.1 | 14.3 | 14.3 | -0.7 (-4.67%) | 22,464 |
| 20 Jun 2005 | INR | 16.8 | 16.8 | 14.5 | 15 | 15 | -0.42 (-2.72%) | 30,801 |
| 17 Jun 2005 | INR | 15.55 | 15.95 | 15 | 15.42 | 15.42 | -0.58 (-3.62%) | 49,275 |
| 16 Jun 2005 | INR | 18 | 18 | 15.8 | 16 | 16 | -1.37 (-7.89%) | 70,559 |
| 15 Jun 2005 | INR | 17.95 | 17.95 | 16.45 | 17.37 | 17.37 | +0.37 (+2.18%) | 75,037 |
| 14 Jun 2005 | INR | 19 | 19.7 | 17 | 17 | 17 | -1.01 (-5.61%) | 144,313 |
| 13 Jun 2005 | INR | 18.01 | 18.01 | 16.52 | 18.01 | 18.01 | +3 (+19.99%) | 340,512 |
| 10 Jun 2005 | INR | 14.15 | 15.5 | 13.95 | 15.01 | 15.01 | +1.01 (+7.21%) | 184,408 |
| 9 Jun 2005 | INR | 13.05 | 14 | 12.5 | 14 | 14 | +0.85 (+6.46%) | 65,225 |
| 8 Jun 2005 | INR | 13.7 | 13.7 | 12.55 | 13.15 | 13.15 | +0.15 (+1.15%) | 69,619 |
| 7 Jun 2005 | INR | 11.05 | 13 | 11.05 | 13 | 13 | +2.2 (+20.37%) | 48,094 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 10.8 | 10.8 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 10.8 | 10.8 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 10.5 | 10.8 | 10.3 | 10.8 | 10.8 | -0.15 (-1.37%) | 3,725 |
| 1 Jun 2005 | INR | 12.4 | 12.4 | 10.45 | 10.95 | 10.95 | +0.55 (+5.29%) | 6,102 |
| 31 May 2005 | INR | 10.06 | 10.5 | 10.06 | 10.4 | 10.4 | -0.1 (-0.95%) | 7,940 |
| 30 May 2005 | INR | 11.2 | 11.2 | 10.25 | 10.5 | 10.5 | -0.6 (-5.41%) | 5,950 |
| 27 May 2005 | INR | 11.49 | 11.49 | 11 | 11.1 | 11.1 | +0.1 (+0.91%) | 6,503 |
| 26 May 2005 | INR | 11.07 | 11.5 | 10.8 | 11 | 11 | -0.1 (-0.90%) | 8,250 |
| 25 May 2005 | INR | 11 | 11.4 | 10.5 | 11.1 | 11.1 | +0.1 (+0.91%) | 7,990 |
| 24 May 2005 | INR | 10.67 | 11.25 | 10.66 | 11 | 11 | +0.2 (+1.85%) | 7,760 |
| 23 May 2005 | INR | 10.7 | 11.1 | 10.5 | 10.8 | 10.8 | -0.25 (-2.26%) | 15,859 |
| 20 May 2005 | INR | 10.45 | 11.75 | 10.45 | 11.05 | 11.05 | -0.85 (-7.14%) | 4,300 |
| 19 May 2005 | INR | 11.35 | 11.9 | 11 | 11.9 | 11.9 | +0.9 (+8.18%) | 19,950 |
