| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | INR | 6 | 6.25 | 6 | 6.25 | 6.25 | -0.32 (-4.87%) | 1,300 |
| 15 Jun 2005 | INR | 6.41 | 6.85 | 6.41 | 6.57 | 6.57 | -0.18 (-2.67%) | 2,900 |
| 14 Jun 2005 | INR | 6.5 | 7 | 6.5 | 6.75 | 6.75 | +0.25 (+3.85%) | 1,600 |
| 13 Jun 2005 | INR | 6.5 | 6.5 | 6.25 | 6.5 | 6.5 | -0.5 (-7.14%) | 1,400 |
| 10 Jun 2005 | INR | 7 | 7 | 6.41 | 7 | 7 | +0.32 (+4.79%) | 1,410 |
| 9 Jun 2005 | INR | 7.1 | 7.25 | 6.67 | 6.68 | 6.68 | -0.47 (-6.57%) | 3,000 |
| 8 Jun 2005 | INR | 7.85 | 7.85 | 7.15 | 7.15 | 7.15 | +0.15 (+2.14%) | 3,750 |
| 7 Jun 2005 | INR | 6.9 | 7.25 | 6.9 | 7 | 7 | -0.19 (-2.64%) | 1,300 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 7.19 | 7.19 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 7.19 | 7.19 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 7.15 | 7.6 | 7.15 | 7.19 | 7.19 | +0.18 (+2.57%) | 1,400 |
| 1 Jun 2005 | INR | 7.4 | 7.68 | 7.01 | 7.01 | 7.01 | -0.25 (-3.44%) | 3,259 |
| 31 May 2005 | INR | 6.51 | 8.9 | 6.51 | 7.26 | 7.26 | -0.71 (-8.91%) | 1,215 |
| 30 May 2005 | INR | 6.33 | 7.97 | 6.33 | 7.97 | 7.97 | +0.55 (+7.41%) | 1,551 |
| 27 May 2005 | INR | 6.75 | 8.2 | 6.75 | 7.42 | 7.42 | -0.58 (-7.25%) | 5,730 |
| 26 May 2005 | INR | 8.01 | 8.6 | 7.57 | 8 | 8 | +0.17 (+2.17%) | 3,300 |
| 25 May 2005 | INR | 8 | 8.9 | 7.57 | 7.83 | 7.83 | -0.15 (-1.88%) | 4,300 |
| 24 May 2005 | INR | 7.5 | 8 | 6.6 | 7.98 | 7.98 | +0.91 (+12.87%) | 4,600 |
| 23 May 2005 | INR | 6.1 | 7.65 | 6.1 | 7.07 | 7.07 | -0.48 (-6.36%) | 1,800 |
| 20 May 2005 | INR | 7.31 | 7.55 | 7.31 | 7.55 | 7.55 | -0.75 (-9.04%) | 500 |
| 19 May 2005 | INR | 9 | 9 | 8.26 | 8.3 | 8.3 | -0.92 (-9.98%) | 1,200 |
| 18 May 2005 | INR | 9.7 | 9.7 | 8.5 | 9.22 | 9.22 | +0.06 (+0.66%) | 4,200 |
| 17 May 2005 | INR | 9 | 10.26 | 8.1 | 9.16 | 9.16 | +0.9 (+10.90%) | 17,450 |
| 16 May 2005 | INR | 7.01 | 8.7 | 7 | 8.26 | 8.26 | +1.01 (+13.93%) | 4,950 |
| 13 May 2005 | INR | 6.87 | 7.25 | 6.87 | 7.25 | 7.25 | -0.95 (-11.59%) | 400 |
| 12 May 2005 | INR | 7.55 | 8.2 | 7.55 | 8.2 | 8.2 | +0.65 (+8.61%) | 1,850 |
| 11 May 2005 | INR | 8.82 | 8.82 | 7.25 | 7.55 | 7.55 | +0.01 (+0.13%) | 5,300 |
| 10 May 2005 | INR | 7.81 | 8.99 | 7.25 | 7.54 | 7.54 | -1.02 (-11.92%) | 4,492 |
| 9 May 2005 | INR | 7.96 | 8.56 | 6.3 | 8.56 | 8.56 | +1.42 (+19.89%) | 8,100 |
| 6 May 2005 | INR | 5.56 | 7.7 | 5.56 | 7.14 | 7.14 | +0.52 (+7.85%) | 5,505 |
