| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2005 | INR | 14.1 | 15.3 | 14 | 15.1 | 15.1 | -0.8 (-5.03%) | 26,662 |
| 16 Jun 2005 | INR | 18.45 | 18.45 | 15.1 | 15.9 | 15.9 | -1.18 (-6.91%) | 30,670 |
| 15 Jun 2005 | INR | 15.5 | 18.2 | 15.5 | 17.08 | 17.08 | +1.73 (+11.27%) | 77,470 |
| 14 Jun 2005 | INR | 16 | 16 | 14.5 | 15.35 | 15.35 | +0.65 (+4.42%) | 17,955 |
| 13 Jun 2005 | INR | 13.95 | 16.3 | 13.35 | 14.7 | 14.7 | +1.05 (+7.69%) | 36,916 |
| 10 Jun 2005 | INR | 15.5 | 15.5 | 12.51 | 13.65 | 13.65 | -0.61 (-4.28%) | 5,173 |
| 9 Jun 2005 | INR | 16 | 16 | 14.23 | 14.26 | 14.26 | -0.19 (-1.31%) | 7,056 |
| 8 Jun 2005 | INR | 15.4 | 15.5 | 14.45 | 14.45 | 14.45 | -1.25 (-7.96%) | 15,884 |
| 7 Jun 2005 | INR | 16 | 16.7 | 14.2 | 15.7 | 15.7 | +1.64 (+11.66%) | 35,008 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 14.06 | 14.06 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 14.06 | 14.06 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 15.7 | 15.8 | 13.55 | 14.06 | 14.06 | -0.71 (-4.81%) | 39,426 |
| 1 Jun 2005 | INR | 13.05 | 14.79 | 12.99 | 14.77 | 14.77 | +2.44 (+19.79%) | 87,329 |
| 31 May 2005 | INR | 11.05 | 12.79 | 11.05 | 12.33 | 12.33 | +0.33 (+2.75%) | 9,093 |
| 30 May 2005 | INR | 12.21 | 12.45 | 11.9 | 12 | 12 | -1 (-7.69%) | 10,083 |
| 27 May 2005 | INR | 13 | 13.35 | 11.99 | 13 | 13 | +0.3 (+2.36%) | 26,133 |
| 26 May 2005 | INR | 14 | 14 | 12 | 12.7 | 12.7 | +0.7 (+5.83%) | 14,800 |
| 25 May 2005 | INR | 12.5 | 12.8 | 12 | 12 | 12 | -0.22 (-1.80%) | 15,000 |
| 24 May 2005 | INR | 11.5 | 12.5 | 11.5 | 12.22 | 12.22 | -0.17 (-1.37%) | 7,575 |
| 23 May 2005 | INR | 11.5 | 12.65 | 11.5 | 12.39 | 12.39 | +1.43 (+13.05%) | 11,400 |
| 20 May 2005 | INR | 10.85 | 11.5 | 10.75 | 10.96 | 10.96 | +0.35 (+3.30%) | 10,165 |
| 19 May 2005 | INR | 10.45 | 11 | 10.45 | 10.61 | 10.61 | -0.14 (-1.30%) | 601 |
| 18 May 2005 | INR | 10.75 | 10.75 | 10.16 | 10.75 | 10.75 | +0.65 (+6.44%) | 1,600 |
| 17 May 2005 | INR | 10.3 | 11.7 | 10.05 | 10.1 | 10.1 | -0.4 (-3.81%) | 3,500 |
| 16 May 2005 | INR | 11.5 | 11.5 | 9.35 | 10.5 | 10.5 | -0.8 (-7.08%) | 18,575 |
| 13 May 2005 | INR | 11.25 | 12.05 | 11.21 | 11.3 | 11.3 | -0.41 (-3.50%) | 5,850 |
| 12 May 2005 | INR | 11.4 | 12.25 | 11 | 11.71 | 11.71 | +0.29 (+2.54%) | 8,600 |
| 11 May 2005 | INR | 10.75 | 11.75 | 10.75 | 11.42 | 11.42 | +1.42 (+14.20%) | 6,420 |
| 10 May 2005 | INR | 11 | 11 | 9.21 | 10 | 10 | +0.68 (+7.30%) | 1,502 |
| 9 May 2005 | INR | 0 | 0 | 0 | 9.32 | 9.32 | 0.0 (0.0%) | 0 |
