| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2005 | INR | 4.15 | 4.8 | 4.15 | 4.8 | 4.8 | +0.75 (+18.52%) | 2,910 |
| 24 Jun 2005 | INR | 4.2 | 4.48 | 4.05 | 4.05 | 4.05 | +0.22 (+5.74%) | 6,045 |
| 23 Jun 2005 | INR | 4 | 5 | 3.55 | 3.83 | 3.83 | -0.67 (-14.89%) | 3,702 |
| 22 Jun 2005 | INR | 4.25 | 4.75 | 4.25 | 4.5 | 4.5 | -0.6 (-11.76%) | 2,490 |
| 21 Jun 2005 | INR | 5.75 | 5.75 | 4.33 | 5.1 | 5.1 | +0.2 (+4.08%) | 515 |
| 20 Jun 2005 | INR | 4.75 | 4.9 | 4.25 | 4.9 | 4.9 | -0.35 (-6.67%) | 5,910 |
| 17 Jun 2005 | INR | 5.12 | 5.85 | 4.82 | 5.25 | 5.25 | -0.69 (-11.62%) | 3,900 |
| 16 Jun 2005 | INR | 5.25 | 5.94 | 5 | 5.94 | 5.94 | +0.54 (+10%) | 3,820 |
| 15 Jun 2005 | INR | 5.15 | 5.4 | 5.12 | 5.4 | 5.4 | -0.19 (-3.40%) | 4,100 |
| 14 Jun 2005 | INR | 6.19 | 6.19 | 5.19 | 5.59 | 5.59 | -0.41 (-6.83%) | 3,630 |
| 13 Jun 2005 | INR | 7 | 7 | 6 | 6 | 6 | -0.03 (-0.50%) | 6,000 |
| 10 Jun 2005 | INR | 7.4 | 7.4 | 6 | 6.03 | 6.03 | -0.28 (-4.44%) | 14,260 |
| 9 Jun 2005 | INR | 6.2 | 6.36 | 5.85 | 6.31 | 6.31 | +1.01 (+19.06%) | 16,772 |
| 8 Jun 2005 | INR | 5.2 | 5.41 | 4.55 | 5.3 | 5.3 | +0.79 (+17.52%) | 12,350 |
| 7 Jun 2005 | INR | 5 | 5.05 | 4.5 | 4.51 | 4.51 | +1.48 (+48.84%) | 5,736 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 3.03 | 3.03 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 3.03 | 3.03 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 2.86 | 3.05 | 2.86 | 3.03 | 3.03 | +0.07 (+2.36%) | 2,150 |
| 1 Jun 2005 | INR | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.04 (-1.33%) | 899 |
| 31 May 2005 | INR | 2.8 | 3 | 2.8 | 3 | 3 | +0.03 (+1.01%) | 6,749 |
| 30 May 2005 | INR | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.53 (-15.14%) | 400 |
| 27 May 2005 | INR | 3.4 | 3.5 | 3.4 | 3.5 | 3.5 | +0.48 (+15.89%) | 3,500 |
| 26 May 2005 | INR | 3.4 | 3.4 | 3 | 3.02 | 3.02 | +0.18 (+6.34%) | 5,004 |
| 25 May 2005 | INR | 3.25 | 3.59 | 2.84 | 2.84 | 2.84 | -0.41 (-12.62%) | 3,229 |
| 24 May 2005 | INR | 0 | 0 | 0 | 3.25 | 3.25 | 0.0 (0.0%) | 0 |
| 23 May 2005 | INR | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | +0.25 (+8.33%) | 1,125 |
| 20 May 2005 | INR | 0 | 0 | 0 | 3 | 3 | 0.0 (0.0%) | 0 |
| 19 May 2005 | INR | 0 | 0 | 0 | 3 | 3 | 0.0 (0.0%) | 0 |
| 18 May 2005 | INR | 0 | 0 | 0 | 3 | 3 | 0.0 (0.0%) | 0 |
| 17 May 2005 | INR | 3 | 3 | 3 | 3 | 3 | +0.45 (+17.65%) | 300 |
