| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2005 | INR | 16 | 16 | 16 | 16 | 16 | -1 (-5.88%) | 1,348 |
| 27 Jun 2005 | INR | 14 | 17 | 14 | 17 | 17 | +1 (+6.25%) | 300 |
| 24 Jun 2005 | INR | 16 | 17 | 16 | 16 | 16 | 0.0 (0.0%) | 1,200 |
| 23 Jun 2005 | INR | 16 | 16 | 16 | 16 | 16 | 0.0 (0.0%) | 2,150 |
| 22 Jun 2005 | INR | 17.5 | 17.5 | 16 | 16 | 16 | 0.0 (0.0%) | 1,800 |
| 21 Jun 2005 | INR | 17 | 17 | 15 | 16 | 16 | -0.5 (-3.03%) | 2,074 |
| 20 Jun 2005 | INR | 17 | 17 | 16.25 | 16.5 | 16.5 | +0.3 (+1.85%) | 201 |
| 17 Jun 2005 | INR | 16.15 | 17.5 | 16.15 | 16.2 | 16.2 | +0.05 (+0.31%) | 1,300 |
| 16 Jun 2005 | INR | 17 | 17.9 | 16.15 | 16.15 | 16.15 | -1.35 (-7.71%) | 3,700 |
| 15 Jun 2005 | INR | 19.6 | 19.6 | 16.2 | 17.5 | 17.5 | +0.55 (+3.24%) | 1,200 |
| 14 Jun 2005 | INR | 16 | 17.05 | 16 | 16.95 | 16.95 | +0.85 (+5.28%) | 3,275 |
| 13 Jun 2005 | INR | 16.5 | 17.25 | 16.05 | 16.1 | 16.1 | -0.8 (-4.73%) | 350 |
| 10 Jun 2005 | INR | 16.5 | 17.85 | 16 | 16.9 | 16.9 | +0.9 (+5.63%) | 5,500 |
| 9 Jun 2005 | INR | 16 | 16.15 | 16 | 16 | 16 | -0.5 (-3.03%) | 1,500 |
| 8 Jun 2005 | INR | 17.85 | 17.85 | 16.1 | 16.5 | 16.5 | +0.25 (+1.54%) | 3,350 |
| 7 Jun 2005 | INR | 18.9 | 18.9 | 16.05 | 16.25 | 16.25 | +2.45 (+17.75%) | 2,500 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 13.8 | 13.8 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 13.8 | 13.8 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 16 | 16 | 13.8 | 13.8 | 13.8 | -1.2 (-8%) | 1,600 |
| 1 Jun 2005 | INR | 14.65 | 15.2 | 14.65 | 15 | 15 | -0.1 (-0.66%) | 900 |
| 31 May 2005 | INR | 17.8 | 17.8 | 15.1 | 15.1 | 15.1 | +0.1 (+0.67%) | 1,100 |
| 30 May 2005 | INR | 15.75 | 15.95 | 15 | 15 | 15 | 0.0 (0.0%) | 1,300 |
| 27 May 2005 | INR | 15.05 | 16 | 15 | 15 | 15 | -1 (-6.25%) | 3,975 |
| 26 May 2005 | INR | 15.9 | 16 | 15.9 | 16 | 16 | +0.51 (+3.29%) | 300 |
| 25 May 2005 | INR | 15.99 | 15.99 | 14.51 | 15.49 | 15.49 | -0.51 (-3.19%) | 2,550 |
| 24 May 2005 | INR | 17.6 | 17.6 | 16 | 16 | 16 | +0.02 (+0.13%) | 850 |
| 23 May 2005 | INR | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | +0.88 (+5.83%) | 200 |
| 20 May 2005 | INR | 15 | 15.1 | 15 | 15.1 | 15.1 | +0.1 (+0.67%) | 600 |
| 19 May 2005 | INR | 15 | 16 | 14.1 | 15 | 15 | 0.0 (0.0%) | 2,750 |
| 18 May 2005 | INR | 16 | 16 | 15 | 15 | 15 | -1.74 (-10.39%) | 1,211 |
