| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2005 | INR | 30 | 30 | 28.5 | 28.65 | 28.65 | -1.1 (-3.70%) | 1,580 |
| 7 Jul 2005 | INR | 29.5 | 30.1 | 29.5 | 29.75 | 29.75 | -1.2 (-3.88%) | 800 |
| 6 Jul 2005 | INR | 31.15 | 31.15 | 30.1 | 30.95 | 30.95 | +0.3 (+0.98%) | 450 |
| 5 Jul 2005 | INR | 33.7 | 33.7 | 30.65 | 30.65 | 30.65 | -0.95 (-3.01%) | 1,180 |
| 4 Jul 2005 | INR | 33.75 | 33.75 | 31.1 | 31.6 | 31.6 | +0.45 (+1.44%) | 3,065 |
| 1 Jul 2005 | INR | 28.55 | 31.5 | 28.55 | 31.15 | 31.15 | -0.55 (-1.74%) | 2,750 |
| 30 Jun 2005 | INR | 30.55 | 31.9 | 30.55 | 31.7 | 31.7 | +1.25 (+4.11%) | 950 |
| 29 Jun 2005 | INR | 30.55 | 31.75 | 28.05 | 30.45 | 30.45 | +1.15 (+3.92%) | 1,900 |
| 28 Jun 2005 | INR | 29.5 | 30.25 | 29.3 | 29.3 | 29.3 | -0.9 (-2.98%) | 1,702 |
| 27 Jun 2005 | INR | 29 | 32.2 | 29 | 30.2 | 30.2 | 0.0 (0.0%) | 3,283 |
| 24 Jun 2005 | INR | 29.75 | 32.9 | 28.55 | 30.2 | 30.2 | +0.2 (+0.67%) | 1,661 |
| 23 Jun 2005 | INR | 30.5 | 31.9 | 30 | 30 | 30 | -1.3 (-4.15%) | 4,465 |
| 22 Jun 2005 | INR | 31 | 32.5 | 30.65 | 31.3 | 31.3 | +0.95 (+3.13%) | 6,503 |
| 21 Jun 2005 | INR | 30.5 | 32.4 | 29.95 | 30.35 | 30.35 | -2.65 (-8.03%) | 6,147 |
| 20 Jun 2005 | INR | 34.8 | 36.8 | 33 | 33 | 33 | -2 (-5.71%) | 7,194 |
| 17 Jun 2005 | INR | 37 | 37 | 33.9 | 35 | 35 | -2.65 (-7.04%) | 10,810 |
| 16 Jun 2005 | INR | 41.4 | 41.4 | 37.65 | 37.65 | 37.65 | -3.85 (-9.28%) | 10,071 |
| 15 Jun 2005 | INR | 49.55 | 49.55 | 40.6 | 41.5 | 41.5 | -3.55 (-7.88%) | 111,894 |
| 14 Jun 2005 | INR | 39 | 45.05 | 39 | 45.05 | 45.05 | +7.5 (+19.97%) | 17,250 |
| 13 Jun 2005 | INR | 34.5 | 37.55 | 34.5 | 37.55 | 37.55 | +6.25 (+19.97%) | 39,776 |
| 10 Jun 2005 | INR | 26 | 31.3 | 25.1 | 31.3 | 31.3 | +5.2 (+19.92%) | 11,207 |
| 9 Jun 2005 | INR | 28 | 28 | 26.1 | 26.1 | 26.1 | +0.1 (+0.38%) | 2,560 |
| 8 Jun 2005 | INR | 25.8 | 27 | 25 | 26 | 26 | +1.7 (+7.00%) | 5,350 |
| 7 Jun 2005 | INR | 25 | 25 | 24.3 | 24.3 | 24.3 | -0.5 (-2.02%) | 1,950 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 24.8 | 24.8 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 24.8 | 24.8 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 26.45 | 26.85 | 24 | 24.8 | 24.8 | +1.7 (+7.36%) | 2,200 |
| 1 Jun 2005 | INR | 23 | 23.1 | 23 | 23.1 | 23.1 | +0.1 (+0.43%) | 400 |
| 31 May 2005 | INR | 23 | 23.35 | 23 | 23 | 23 | 0.0 (0.0%) | 700 |
| 30 May 2005 | INR | 24.15 | 24.15 | 21.25 | 23 | 23 | -2 (-8%) | 300 |
