| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2005 | INR | 11.75 | 12.39 | 11.75 | 12 | 12 | +0.5 (+4.35%) | 15,875 |
| 17 Jun 2005 | INR | 11.2 | 11.5 | 10.42 | 11.5 | 11.5 | +0.1 (+0.88%) | 22,139 |
| 16 Jun 2005 | INR | 12.95 | 12.95 | 11.1 | 11.4 | 11.4 | -0.4 (-3.39%) | 5,315 |
| 15 Jun 2005 | INR | 14.1 | 14.15 | 11.8 | 11.8 | 11.8 | -1.15 (-8.88%) | 34,452 |
| 14 Jun 2005 | INR | 14.21 | 14.21 | 12.65 | 12.95 | 12.95 | +0.03 (+0.23%) | 33,925 |
| 13 Jun 2005 | INR | 11.8 | 12.92 | 11.5 | 12.92 | 12.92 | +1.1 (+9.31%) | 20,468 |
| 10 Jun 2005 | INR | 10.8 | 11.82 | 10.4 | 11.82 | 11.82 | +1.07 (+9.95%) | 46,430 |
| 9 Jun 2005 | INR | 11 | 11.2 | 10.7 | 10.75 | 10.75 | -0.69 (-6.03%) | 9,420 |
| 8 Jun 2005 | INR | 11.15 | 11.44 | 10.75 | 11.44 | 11.44 | +1.04 (+10.00%) | 28,000 |
| 7 Jun 2005 | INR | 9.5 | 10.4 | 9.5 | 10.4 | 10.4 | +1.6 (+18.18%) | 12,204 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 8.8 | 8.8 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 8.8 | 8.8 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 9.1 | 9.1 | 8.8 | 8.8 | 8.8 | -0.45 (-4.86%) | 1,100 |
| 1 Jun 2005 | INR | 9 | 9.75 | 9 | 9.25 | 9.25 | +0.35 (+3.93%) | 3,600 |
| 31 May 2005 | INR | 8.75 | 9.2 | 8.75 | 8.9 | 8.9 | -0.1 (-1.11%) | 700 |
| 30 May 2005 | INR | 10 | 10 | 8.61 | 9 | 9 | -0.56 (-5.86%) | 4,970 |
| 27 May 2005 | INR | 9.51 | 9.99 | 9.5 | 9.56 | 9.56 | -0.89 (-8.52%) | 4,900 |
| 26 May 2005 | INR | 10 | 10.45 | 9.71 | 10.45 | 10.45 | -0.06 (-0.57%) | 9,700 |
| 25 May 2005 | INR | 10.05 | 11.22 | 9.5 | 10.51 | 10.51 | +0.31 (+3.04%) | 17,603 |
| 24 May 2005 | INR | 10.5 | 10.5 | 9.8 | 10.2 | 10.2 | +0.55 (+5.70%) | 7,700 |
| 23 May 2005 | INR | 9.4 | 9.65 | 9 | 9.65 | 9.65 | +0.87 (+9.91%) | 9,400 |
| 20 May 2005 | INR | 8.65 | 8.78 | 8.3 | 8.78 | 8.78 | +0.79 (+9.89%) | 14,255 |
| 19 May 2005 | INR | 7.5 | 8.09 | 7.5 | 7.99 | 7.99 | +0.63 (+8.56%) | 14,325 |
| 18 May 2005 | INR | 8.25 | 8.25 | 7.6 | 7.36 | 7.36 | -0.66 (-8.23%) | 2,900 |
| 17 May 2005 | INR | 7.7 | 8.35 | 7.7 | 8.02 | 8.02 | -0.46 (-5.42%) | 2,100 |
| 16 May 2005 | INR | 9 | 9 | 8.5 | 8.48 | 8.48 | -0.27 (-3.09%) | 2,400 |
| 13 May 2005 | INR | 8.2 | 8.79 | 7.8 | 8.75 | 8.75 | +0.75 (+9.38%) | 5,800 |
| 12 May 2005 | INR | 8.14 | 8.15 | 7.95 | 8 | 8 | +0.25 (+3.23%) | 800 |
| 11 May 2005 | INR | 7.32 | 7.75 | 7.32 | 7.75 | 7.75 | +0.39 (+5.30%) | 1,000 |
| 10 May 2005 | INR | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | +0.66 (+9.85%) | 1,000 |
