| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2005 | INR | 7.76 | 9.88 | 7.76 | 9.87 | 9.87 | +1.62 (+19.64%) | 1,250 |
| 29 Jun 2005 | INR | 0 | 0 | 0 | 8.25 | 8.25 | 0.0 (0.0%) | 0 |
| 28 Jun 2005 | INR | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.65 (-7.30%) | 50 |
| 27 Jun 2005 | INR | 11.96 | 11.96 | 8.62 | 8.9 | 8.9 | -1.6 (-15.24%) | 350 |
| 24 Jun 2005 | INR | 9.5 | 10.5 | 9.5 | 10.5 | 10.5 | +1.49 (+16.54%) | 2,937 |
| 23 Jun 2005 | INR | 7.5 | 9.01 | 7 | 9.01 | 9.01 | +1.5 (+19.97%) | 3,634 |
| 22 Jun 2005 | INR | 7 | 8.49 | 7 | 7.51 | 7.51 | 0.0 (0.0%) | 2,025 |
| 21 Jun 2005 | INR | 7.16 | 8 | 7.16 | 7.51 | 7.51 | -1.29 (-14.66%) | 474 |
| 20 Jun 2005 | INR | 7.27 | 8.8 | 7.27 | 8.8 | 8.8 | +1.43 (+19.40%) | 1,565 |
| 17 Jun 2005 | INR | 7.36 | 7.37 | 7.36 | 7.37 | 7.37 | 0.0 (0.0%) | 150 |
| 16 Jun 2005 | INR | 7.3 | 7.4 | 7.3 | 7.37 | 7.37 | -0.63 (-7.88%) | 2,200 |
| 15 Jun 2005 | INR | 7.21 | 8 | 7.21 | 8 | 8 | +0.99 (+14.12%) | 250 |
| 14 Jun 2005 | INR | 6.55 | 7.01 | 6.55 | 7.01 | 7.01 | -1 (-12.48%) | 600 |
| 13 Jun 2005 | INR | 7.7 | 8.01 | 7.7 | 8.01 | 8.01 | +0.36 (+4.71%) | 350 |
| 10 Jun 2005 | INR | 8.1 | 8.88 | 7.65 | 7.65 | 7.65 | +0.01 (+0.13%) | 2,200 |
| 9 Jun 2005 | INR | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.37 (-4.62%) | 250 |
| 8 Jun 2005 | INR | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.49 (-5.76%) | 50 |
| 7 Jun 2005 | INR | 7.95 | 9.39 | 7.8 | 8.5 | 8.5 | +0.85 (+11.11%) | 558 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 7.65 | 7.65 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 7.65 | 7.65 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 7.6 | 7.65 | 7.6 | 7.65 | 7.65 | +0.08 (+1.06%) | 200 |
| 1 Jun 2005 | INR | 8.93 | 8.98 | 7.5 | 7.57 | 7.57 | +0.07 (+0.93%) | 1,700 |
| 31 May 2005 | INR | 7.5 | 8 | 7.04 | 7.5 | 7.5 | -0.5 (-6.25%) | 2,000 |
| 30 May 2005 | INR | 7.3 | 8.49 | 7.3 | 8 | 8 | -0.15 (-1.84%) | 750 |
| 27 May 2005 | INR | 10 | 10 | 8.01 | 8.15 | 8.15 | -0.6 (-6.86%) | 4,950 |
| 26 May 2005 | INR | 8.75 | 9.85 | 8.75 | 8.75 | 8.75 | +0.53 (+6.45%) | 7,773 |
| 25 May 2005 | INR | 7.5 | 8.22 | 7.5 | 8.22 | 8.22 | +1.37 (+20%) | 4,125 |
| 24 May 2005 | INR | 6.1 | 6.9 | 6.1 | 6.85 | 6.85 | +1.1 (+19.13%) | 1,512 |
| 23 May 2005 | INR | 5.5 | 5.75 | 5.5 | 5.75 | 5.75 | -0.01 (-0.17%) | 300 |
| 20 May 2005 | INR | 5.5 | 5.76 | 5.5 | 5.76 | 5.76 | -0.63 (-9.86%) | 300 |
