| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2005 | INR | 7.56 | 8 | 6.75 | 6.95 | 6.95 | -1.35 (-16.27%) | 11,550 |
| 17 Jun 2005 | INR | 9.5 | 9.5 | 7.57 | 8.3 | 8.3 | -0.02 (-0.24%) | 3,300 |
| 16 Jun 2005 | INR | 9.15 | 9.15 | 7.6 | 8.32 | 8.32 | -0.16 (-1.89%) | 3,550 |
| 15 Jun 2005 | INR | 7.98 | 8.49 | 7.55 | 8.48 | 8.48 | +1.27 (+17.61%) | 7,500 |
| 14 Jun 2005 | INR | 8.01 | 8.01 | 7.21 | 7.21 | 7.21 | -1.29 (-15.18%) | 5,350 |
| 13 Jun 2005 | INR | 8.2 | 8.5 | 8 | 8.5 | 8.5 | +0.5 (+6.25%) | 24,650 |
| 10 Jun 2005 | INR | 9.49 | 9.49 | 8 | 8 | 8 | -0.7 (-8.05%) | 4,504 |
| 9 Jun 2005 | INR | 8 | 8.7 | 8 | 8.7 | 8.7 | +0.7 (+8.75%) | 4,600 |
| 8 Jun 2005 | INR | 9.05 | 9.05 | 8 | 8 | 8 | +0.1 (+1.27%) | 16,992 |
| 7 Jun 2005 | INR | 8.51 | 8.97 | 7.75 | 7.9 | 7.9 | +1.57 (+24.80%) | 21,460 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 6.33 | 6.33 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 6.33 | 6.33 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 0 | 0 | 0 | 6.33 | 6.33 | 0.0 (0.0%) | 0 |
| 1 Jun 2005 | INR | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -0.01 (-0.16%) | 100 |
| 31 May 2005 | INR | 5.9 | 6.35 | 5.9 | 6.34 | 6.34 | +0.82 (+14.86%) | 1,300 |
| 30 May 2005 | INR | 5.48 | 6.14 | 5.4 | 5.52 | 5.52 | -0.77 (-12.24%) | 2,900 |
| 27 May 2005 | INR | 6.2 | 7.41 | 5.9 | 6.29 | 6.29 | +0.09 (+1.45%) | 6,290 |
| 26 May 2005 | INR | 6.45 | 6.45 | 5.8 | 6.2 | 6.2 | -0.25 (-3.88%) | 1,068 |
| 25 May 2005 | INR | 6.44 | 6.45 | 6.42 | 6.45 | 6.45 | +0.74 (+12.96%) | 1,706 |
| 24 May 2005 | INR | 6.25 | 6.5 | 5.71 | 5.71 | 5.71 | -1.24 (-17.84%) | 5,320 |
| 23 May 2005 | INR | 7.3 | 7.3 | 5.6 | 6.95 | 6.95 | +0.19 (+2.81%) | 7,438 |
| 20 May 2005 | INR | 6.5 | 7.3 | 6.15 | 6.76 | 6.76 | +0.65 (+10.64%) | 6,644 |
| 19 May 2005 | INR | 6.45 | 6.97 | 5.75 | 6.11 | 6.11 | -0.79 (-11.45%) | 5,500 |
| 18 May 2005 | INR | 6.5 | 6.9 | 6 | 6.9 | 6.9 | +0.75 (+12.20%) | 1,250 |
| 17 May 2005 | INR | 6.45 | 6.49 | 5.4 | 6.15 | 6.15 | +0.24 (+4.06%) | 4,100 |
| 16 May 2005 | INR | 7.4 | 7.4 | 5.01 | 5.91 | 5.91 | -0.33 (-5.29%) | 7,012 |
| 13 May 2005 | INR | 0 | 0 | 0 | 6.24 | 6.24 | 0.0 (0.0%) | 0 |
| 12 May 2005 | INR | 0 | 0 | 0 | 6.24 | 6.24 | 0.0 (0.0%) | 0 |
| 11 May 2005 | INR | 0 | 0 | 0 | 6.24 | 6.24 | 0.0 (0.0%) | 0 |
| 10 May 2005 | INR | 0 | 0 | 0 | 6.24 | 6.24 | 0.0 (0.0%) | 0 |
