| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2005 | INR | 20.5 | 21 | 20 | 20 | 20 | -0.1 (-0.50%) | 6,281 |
| 29 Jun 2005 | INR | 20.1 | 20.9 | 20 | 20.1 | 20.1 | -0.7 (-3.37%) | 6,525 |
| 28 Jun 2005 | INR | 21.2 | 22 | 19.75 | 20.8 | 20.8 | -0.25 (-1.19%) | 4,985 |
| 27 Jun 2005 | INR | 21.55 | 23.25 | 21.05 | 21.05 | 21.05 | -0.09 (-0.43%) | 22,284 |
| 24 Jun 2005 | INR | 21.14 | 21.14 | 21.1 | 21.14 | 21.14 | +1.94 (+10.10%) | 19,086 |
| 23 Jun 2005 | INR | 18.5 | 19.4 | 18.5 | 19.2 | 19.2 | +0.27 (+1.43%) | 3,516 |
| 22 Jun 2005 | INR | 16.8 | 19.5 | 16.8 | 18.93 | 18.93 | +0.28 (+1.50%) | 9,315 |
| 21 Jun 2005 | INR | 19 | 19 | 18.41 | 18.65 | 18.65 | -1.8 (-8.80%) | 10,706 |
| 20 Jun 2005 | INR | 23.9 | 23.9 | 20.01 | 20.45 | 20.45 | -2.35 (-10.31%) | 8,404 |
| 17 Jun 2005 | INR | 22.75 | 24.45 | 22 | 22.8 | 22.8 | +0.05 (+0.22%) | 21,972 |
| 16 Jun 2005 | INR | 26 | 26.45 | 22.5 | 22.75 | 22.75 | -2.07 (-8.34%) | 72,494 |
| 15 Jun 2005 | INR | 23.45 | 24.82 | 23.45 | 24.82 | 24.82 | +2.25 (+9.97%) | 87,442 |
| 14 Jun 2005 | INR | 20 | 22.57 | 19.25 | 22.57 | 22.57 | +2.47 (+12.29%) | 32,740 |
| 13 Jun 2005 | INR | 18.95 | 20.64 | 18 | 20.1 | 20.1 | +1.3 (+6.91%) | 26,965 |
| 10 Jun 2005 | INR | 19 | 19.5 | 18.3 | 18.8 | 18.8 | -0.7 (-3.59%) | 17,827 |
| 9 Jun 2005 | INR | 19.85 | 19.85 | 18.5 | 19.5 | 19.5 | -0.04 (-0.20%) | 30,490 |
| 8 Jun 2005 | INR | 20.07 | 20.07 | 18.55 | 19.54 | 19.54 | +1.29 (+7.07%) | 175,848 |
| 7 Jun 2005 | INR | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | +3.9 (+27.18%) | 11,120 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 14.35 | 14.35 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 14.35 | 14.35 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 14.6 | 14.6 | 13.65 | 14.35 | 14.35 | -0.65 (-4.33%) | 1,850 |
| 1 Jun 2005 | INR | 15 | 15 | 14.15 | 15 | 15 | +0.85 (+6.01%) | 3,900 |
| 31 May 2005 | INR | 14.15 | 14.25 | 14.15 | 14.15 | 14.15 | -0.85 (-5.67%) | 500 |
| 30 May 2005 | INR | 14.6 | 15.9 | 14.16 | 15 | 15 | +0.35 (+2.39%) | 4,100 |
| 27 May 2005 | INR | 14.15 | 15.9 | 14.11 | 14.65 | 14.65 | -1.02 (-6.51%) | 4,950 |
| 26 May 2005 | INR | 15.7 | 16 | 15.67 | 15.67 | 15.67 | -0.43 (-2.67%) | 3,237 |
| 25 May 2005 | INR | 15.5 | 16.1 | 15.5 | 16.1 | 16.1 | +0.1 (+0.63%) | 3,747 |
| 24 May 2005 | INR | 14.7 | 17 | 14.7 | 16 | 16 | -0.25 (-1.54%) | 7,600 |
| 23 May 2005 | INR | 15 | 16.5 | 14.2 | 16.25 | 16.25 | +0.25 (+1.56%) | 7,100 |
| 20 May 2005 | INR | 17 | 17 | 15.55 | 16 | 16 | -0.44 (-2.68%) | 11,050 |
