| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2005 | INR | 16.9 | 16.9 | 15.2 | 15.3 | 7.65 | -0.95 (-5.85%) | 1,394 |
| 4 Jul 2005 | INR | 16.05 | 16.5 | 16.05 | 16.25 | 8.125 | +0.25 (+1.56%) | 391 |
| 1 Jul 2005 | INR | 16.1 | 16.1 | 16 | 16 | 8 | 0.0 (0.0%) | 1,050 |
| 30 Jun 2005 | INR | 16.7 | 16.7 | 16 | 16 | 8 | +0.75 (+4.92%) | 300 |
| 29 Jun 2005 | INR | 14.7 | 15.25 | 14.7 | 15.25 | 7.625 | +0.25 (+1.67%) | 300 |
| 28 Jun 2005 | INR | 15 | 15 | 15 | 15 | 7.5 | -0.45 (-2.91%) | 800 |
| 27 Jun 2005 | INR | 15.15 | 15.45 | 15.15 | 15.45 | 7.725 | -0.3 (-1.90%) | 600 |
| 24 Jun 2005 | INR | 15 | 15.75 | 14.9 | 15.75 | 7.875 | +0.25 (+1.61%) | 1,388 |
| 23 Jun 2005 | INR | 15.7 | 15.7 | 15.15 | 15.5 | 7.75 | -0.2 (-1.27%) | 1,362 |
| 22 Jun 2005 | INR | 17 | 17 | 15.7 | 15.7 | 7.85 | +0.2 (+1.29%) | 1,450 |
| 21 Jun 2005 | INR | 15.55 | 15.55 | 15.5 | 15.5 | 7.75 | -0.4 (-2.52%) | 700 |
| 20 Jun 2005 | INR | 14.9 | 15.9 | 14.85 | 15.9 | 7.95 | +1.1 (+7.43%) | 751 |
| 17 Jun 2005 | INR | 14.8 | 14.85 | 14.7 | 14.8 | 7.4 | -1.4 (-8.64%) | 791 |
| 16 Jun 2005 | INR | 16.2 | 16.3 | 16.2 | 16.2 | 8.1 | -1.6 (-8.99%) | 600 |
| 15 Jun 2005 | INR | 17.8 | 17.9 | 17.45 | 17.8 | 8.9 | +0.2 (+1.14%) | 1,701 |
| 14 Jun 2005 | INR | 17.6 | 17.6 | 17.6 | 17.6 | 8.8 | -0.35 (-1.95%) | 150 |
| 13 Jun 2005 | INR | 18 | 18 | 17.95 | 17.95 | 8.975 | 0.0 (0.0%) | 1,167 |
| 10 Jun 2005 | INR | 17.9 | 17.95 | 17.9 | 17.95 | 8.975 | -0.05 (-0.28%) | 900 |
| 9 Jun 2005 | INR | 18 | 18 | 18 | 18 | 9 | -0.55 (-2.96%) | 500 |
| 8 Jun 2005 | INR | 18.5 | 18.6 | 18.1 | 18.55 | 9.275 | -0.1 (-0.54%) | 700 |
| 7 Jun 2005 | INR | 18.4 | 18.65 | 18.35 | 18.65 | 9.325 | +0.9 (+5.07%) | 1,400 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 17.75 | 8.875 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 17.75 | 8.875 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 19 | 19 | 17.25 | 17.75 | 8.875 | -0.15 (-0.84%) | 8,876 |
| 1 Jun 2005 | INR | 16.35 | 18.1 | 16.35 | 17.9 | 8.95 | +0.9 (+5.29%) | 4,750 |
| 31 May 2005 | INR | 16 | 17 | 16 | 17 | 8.5 | +1.5 (+9.68%) | 6,700 |
| 30 May 2005 | INR | 14.5 | 15.5 | 14.5 | 15.5 | 7.75 | 0.0 (0.0%) | 700 |
| 27 May 2005 | INR | 15.55 | 16 | 15.35 | 15.5 | 7.75 | +0.25 (+1.64%) | 11,550 |
| 26 May 2005 | INR | 16 | 16.25 | 15.25 | 15.25 | 7.625 | -1.25 (-7.58%) | 3,300 |
| 25 May 2005 | INR | 15.25 | 16.5 | 15.25 | 16.5 | 8.25 | +0.65 (+4.10%) | 400 |
