| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2005 | INR | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -0.6 (-1.85%) | 1,500 |
| 13 Jun 2005 | INR | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | -0.65 (-1.97%) | 500 |
| 10 Jun 2005 | INR | 0 | 0 | 0 | 33 | 33 | 0.0 (0.0%) | 0 |
| 9 Jun 2005 | INR | 33 | 33 | 33 | 33 | 33 | -0.65 (-1.93%) | 270 |
| 8 Jun 2005 | INR | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -0.65 (-1.90%) | 500 |
| 7 Jun 2005 | INR | 34.3 | 34.3 | 34.3 | 34.3 | 34.3 | -2.75 (-7.42%) | 150 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 37.05 | 37.05 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 37.05 | 37.05 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | -0.75 (-1.98%) | 350 |
| 1 Jun 2005 | INR | 37.8 | 37.8 | 37.8 | 37.8 | 37.8 | -0.75 (-1.95%) | 26 |
| 31 May 2005 | INR | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | -0.75 (-1.91%) | 25 |
| 30 May 2005 | INR | 39.3 | 39.3 | 39.3 | 39.3 | 39.3 | -0.8 (-2.00%) | 100 |
| 27 May 2005 | INR | 40.1 | 40.1 | 40.1 | 40.1 | 40.1 | -0.8 (-1.96%) | 25 |
| 26 May 2005 | INR | 40.9 | 40.9 | 40.9 | 40.9 | 40.9 | -0.8 (-1.92%) | 1 |
| 25 May 2005 | INR | 41.7 | 41.7 | 41.7 | 41.7 | 41.7 | -0.85 (-2.00%) | 1 |
| 24 May 2005 | INR | 0 | 0 | 0 | 42.55 | 42.55 | 0.0 (0.0%) | 0 |
| 23 May 2005 | INR | 0 | 0 | 0 | 42.55 | 42.55 | 0.0 (0.0%) | 0 |
| 20 May 2005 | INR | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | -0.85 (-1.96%) | 60 |
| 19 May 2005 | INR | 43.4 | 43.4 | 43.4 | 43.4 | 43.4 | -0.85 (-1.92%) | 100 |
| 18 May 2005 | INR | 0 | 0 | 0 | 44.25 | 44.25 | 0.0 (0.0%) | 0 |
| 17 May 2005 | INR | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | -0.9 (-1.99%) | 201 |
| 16 May 2005 | INR | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -0.9 (-1.95%) | 401 |
| 13 May 2005 | INR | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -0.9 (-1.92%) | 541 |
| 12 May 2005 | INR | 49.2 | 49.2 | 46.95 | 46.95 | 46.95 | -2.55 (-5.15%) | 13,291 |
| 11 May 2005 | INR | 49.95 | 49.95 | 45.25 | 49.5 | 49.5 | +1.9 (+3.99%) | 12,693 |
| 10 May 2005 | INR | 47.6 | 47.6 | 43.1 | 47.6 | 47.6 | +2.25 (+4.96%) | 15,677 |
| 9 May 2005 | INR | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | +2.15 (+4.98%) | 3,675 |
| 6 May 2005 | INR | 43.2 | 43.2 | 43.2 | 43.2 | 43.2 | +2.05 (+4.98%) | 1,800 |
| 5 May 2005 | INR | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | +1.95 (+4.97%) | 925 |
| 4 May 2005 | INR | 39.2 | 39.2 | 39.2 | 39.2 | 39.2 | +1.85 (+4.95%) | 1,925 |
