| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2005 | INR | 13.05 | 13.05 | 12.1 | 12.9 | 12.9 | +0.4 (+3.20%) | 21,210 |
| 21 Jun 2005 | INR | 11.55 | 12.5 | 11.5 | 12.5 | 12.5 | +0.35 (+2.88%) | 41,973 |
| 20 Jun 2005 | INR | 11.61 | 12.15 | 11.55 | 12.15 | 12.15 | -0.25 (-2.02%) | 12,976 |
| 17 Jun 2005 | INR | 12.8 | 12.85 | 12 | 12.4 | 12.4 | -0.22 (-1.74%) | 33,227 |
| 16 Jun 2005 | INR | 12.5 | 13 | 12.5 | 12.62 | 12.62 | -0.34 (-2.62%) | 18,268 |
| 15 Jun 2005 | INR | 13.5 | 13.65 | 12.75 | 12.96 | 12.96 | -0.26 (-1.97%) | 27,200 |
| 14 Jun 2005 | INR | 12.75 | 14 | 11 | 13.22 | 13.22 | +1.27 (+10.63%) | 84,119 |
| 13 Jun 2005 | INR | 10.6 | 12.1 | 10 | 11.95 | 11.95 | +1.45 (+13.81%) | 69,812 |
| 10 Jun 2005 | INR | 11 | 12 | 10.5 | 10.5 | 10.5 | +0.5 (+5%) | 10,601 |
| 9 Jun 2005 | INR | 10.6 | 10.6 | 9.62 | 10 | 10 | -0.86 (-7.92%) | 7,450 |
| 8 Jun 2005 | INR | 10.7 | 10.9 | 10.51 | 10.86 | 10.86 | +0.27 (+2.55%) | 3,431 |
| 7 Jun 2005 | INR | 10.6 | 10.61 | 9.75 | 10.59 | 10.59 | +0.09 (+0.86%) | 21,645 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 10.5 | 10.5 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 10.5 | 10.5 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 10.11 | 10.95 | 10.11 | 10.5 | 10.5 | -0.45 (-4.11%) | 700 |
| 1 Jun 2005 | INR | 10.95 | 11.85 | 10.76 | 10.95 | 10.95 | -0.05 (-0.45%) | 3,803 |
| 31 May 2005 | INR | 11 | 11 | 10.5 | 11 | 11 | 0.0 (0.0%) | 1,123 |
| 30 May 2005 | INR | 10.9 | 11 | 10.9 | 11 | 11 | 0.0 (0.0%) | 1,600 |
| 27 May 2005 | INR | 10.75 | 11.1 | 10.25 | 11 | 11 | +0.34 (+3.19%) | 1,965 |
| 26 May 2005 | INR | 11.7 | 11.7 | 10.66 | 10.66 | 10.66 | -0.37 (-3.35%) | 6,672 |
| 25 May 2005 | INR | 11.65 | 12 | 11.03 | 11.03 | 11.03 | -0.65 (-5.57%) | 6,900 |
| 24 May 2005 | INR | 11.26 | 11.8 | 11 | 11.68 | 11.68 | +0.68 (+6.18%) | 5,912 |
| 23 May 2005 | INR | 11 | 12 | 11 | 11 | 11 | -0.96 (-8.03%) | 7,200 |
| 20 May 2005 | INR | 11 | 12 | 10.8 | 11.96 | 11.96 | +0.23 (+1.96%) | 2,359 |
| 19 May 2005 | INR | 10.9 | 12.6 | 10.9 | 11.73 | 11.73 | +1.08 (+10.14%) | 4,843 |
| 18 May 2005 | INR | 10.5 | 10.7 | 9.05 | 10.65 | 10.65 | +0.15 (+1.43%) | 2,250 |
| 17 May 2005 | INR | 11 | 11.49 | 10.5 | 10.5 | 10.5 | -0.4 (-3.67%) | 5,260 |
| 16 May 2005 | INR | 10.66 | 11.5 | 10.65 | 10.9 | 10.9 | +0.19 (+1.77%) | 1,702 |
| 13 May 2005 | INR | 10.2 | 10.71 | 10.2 | 10.71 | 10.71 | +0.45 (+4.39%) | 1,095 |
| 12 May 2005 | INR | 10.9 | 10.9 | 10.26 | 10.26 | 10.26 | -0.24 (-2.29%) | 501 |
