| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2005 | INR | 11.8 | 11.8 | 9.25 | 9.95 | 9.95 | -1.29 (-11.48%) | 73,292 |
| 4 Jul 2005 | INR | 11.24 | 11.24 | 10.7 | 11.24 | 11.24 | +1.87 (+19.96%) | 154,117 |
| 1 Jul 2005 | INR | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | +1.56 (+19.97%) | 31,100 |
| 30 Jun 2005 | INR | 7.76 | 8.2 | 7.6 | 7.81 | 7.81 | -0.09 (-1.14%) | 8,097 |
| 29 Jun 2005 | INR | 8.45 | 8.45 | 7 | 7.9 | 7.9 | +0.13 (+1.67%) | 8,110 |
| 28 Jun 2005 | INR | 8 | 8.45 | 7.77 | 7.77 | 7.77 | +0.03 (+0.39%) | 30,231 |
| 27 Jun 2005 | INR | 7.25 | 7.74 | 6 | 7.74 | 7.74 | +1.29 (+20%) | 24,593 |
| 24 Jun 2005 | INR | 5.2 | 6.45 | 4.75 | 6.45 | 6.45 | +0.75 (+13.16%) | 23,038 |
| 23 Jun 2005 | INR | 5.45 | 5.7 | 5.25 | 5.7 | 5.7 | +0.15 (+2.70%) | 7,000 |
| 22 Jun 2005 | INR | 6.25 | 6.25 | 5.4 | 5.55 | 5.55 | -0.31 (-5.29%) | 29,615 |
| 21 Jun 2005 | INR | 6.5 | 6.5 | 4.91 | 5.86 | 5.86 | -0.04 (-0.68%) | 410 |
| 20 Jun 2005 | INR | 6.31 | 6.31 | 5.52 | 5.9 | 5.9 | -0.59 (-9.09%) | 4,250 |
| 17 Jun 2005 | INR | 7.09 | 7.15 | 5.5 | 6.49 | 6.49 | -0.16 (-2.41%) | 11,751 |
| 16 Jun 2005 | INR | 6 | 7.2 | 6 | 6.65 | 6.65 | +0.52 (+8.48%) | 17,365 |
| 15 Jun 2005 | INR | 5.5 | 6.13 | 5.09 | 6.13 | 6.13 | +1.02 (+19.96%) | 27,932 |
| 14 Jun 2005 | INR | 4.9 | 5.95 | 4.41 | 5.11 | 5.11 | -0.04 (-0.78%) | 13,174 |
| 13 Jun 2005 | INR | 5.4 | 5.4 | 4.56 | 5.15 | 5.15 | +0.31 (+6.40%) | 5,025 |
| 10 Jun 2005 | INR | 4.01 | 4.95 | 4.01 | 4.84 | 4.84 | -0.06 (-1.22%) | 4,490 |
| 9 Jun 2005 | INR | 4.18 | 4.9 | 4.18 | 4.9 | 4.9 | +0.39 (+8.65%) | 1,105 |
| 8 Jun 2005 | INR | 5.9 | 5.9 | 4.51 | 4.51 | 4.51 | -0.49 (-9.80%) | 2,602 |
| 7 Jun 2005 | INR | 4.5 | 5.9 | 4.5 | 5 | 5 | +0.07 (+1.42%) | 1,600 |
| 6 Jun 2005 | INR | 4.96 | 4.96 | 4.85 | 4.93 | 4.93 | +0.43 (+9.56%) | 1,100 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 4.26 | 5.28 | 4.26 | 4.5 | 4.5 | -0.58 (-11.42%) | 650 |
| 1 Jun 2005 | INR | 0 | 0 | 0 | 5.08 | 5.08 | 0.0 (0.0%) | 0 |
| 31 May 2005 | INR | 5.17 | 5.17 | 4.3 | 5.08 | 5.08 | +0.76 (+17.59%) | 4,824 |
| 30 May 2005 | INR | 5.46 | 5.46 | 4.32 | 4.32 | 4.32 | -0.73 (-14.46%) | 636 |
| 27 May 2005 | INR | 4.5 | 5.2 | 4.5 | 5.05 | 5.05 | +0.7 (+16.09%) | 2,900 |
| 26 May 2005 | INR | 5.3 | 5.3 | 4.27 | 4.35 | 4.35 | -0.9 (-17.14%) | 778 |
| 25 May 2005 | INR | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.1 (-1.87%) | 300 |
