| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2005 | INR | 7.37 | 8.06 | 6.8 | 8.06 | 16.12 | +1.34 (+19.94%) | 678,527 |
| 22 Jun 2005 | INR | 5.7 | 6.72 | 5.1 | 6.72 | 13.44 | +1.12 (+20.00%) | 279,401 |
| 21 Jun 2005 | INR | 6.3 | 6.35 | 5.45 | 5.6 | 11.2 | -0.58 (-9.39%) | 47,300 |
| 20 Jun 2005 | INR | 6.49 | 6.49 | 5.8 | 6.18 | 12.36 | +0.04 (+0.65%) | 103,585 |
| 17 Jun 2005 | INR | 7 | 7 | 5.7 | 6.14 | 12.28 | -0.56 (-8.36%) | 149,450 |
| 16 Jun 2005 | INR | 7.49 | 7.99 | 6.61 | 6.7 | 13.4 | -0.6 (-8.22%) | 315,704 |
| 15 Jun 2005 | INR | 6.4 | 7.3 | 6.1 | 7.3 | 14.6 | +1.21 (+19.87%) | 341,407 |
| 14 Jun 2005 | INR | 6.2 | 6.2 | 5.85 | 6.09 | 12.18 | +0.43 (+7.60%) | 154,325 |
| 13 Jun 2005 | INR | 5.75 | 5.9 | 5.5 | 5.66 | 11.32 | +0.11 (+1.98%) | 102,595 |
| 10 Jun 2005 | INR | 5.3 | 5.94 | 5.25 | 5.55 | 11.1 | +0.3 (+5.71%) | 130,234 |
| 9 Jun 2005 | INR | 5.24 | 5.35 | 5 | 5.25 | 10.5 | +0.21 (+4.17%) | 57,232 |
| 8 Jun 2005 | INR | 5.1 | 5.24 | 4.91 | 5.04 | 10.08 | +0.04 (+0.80%) | 46,895 |
| 7 Jun 2005 | INR | 4.9 | 5.1 | 4.75 | 5 | 10 | +0.5 (+11.11%) | 43,826 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 4.5 | 9 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 4.5 | 9 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 4.51 | 4.7 | 4.5 | 4.5 | 9 | -0.18 (-3.85%) | 18,900 |
| 1 Jun 2005 | INR | 4.6 | 5 | 4.55 | 4.68 | 9.36 | +0.42 (+9.86%) | 30,500 |
| 31 May 2005 | INR | 4.5 | 4.5 | 4.14 | 4.26 | 8.52 | -0.04 (-0.93%) | 8,750 |
| 30 May 2005 | INR | 4.21 | 4.55 | 4.21 | 4.3 | 8.6 | 0.0 (0.0%) | 4,000 |
| 27 May 2005 | INR | 4.6 | 4.94 | 4.25 | 4.3 | 8.6 | -0.3 (-6.52%) | 34,181 |
| 26 May 2005 | INR | 5.16 | 5.16 | 4.6 | 4.6 | 9.2 | 0.0 (0.0%) | 34,856 |
| 25 May 2005 | INR | 5.25 | 5.25 | 4.6 | 4.6 | 9.2 | -0.37 (-7.44%) | 31,550 |
| 24 May 2005 | INR | 5.75 | 5.75 | 4.6 | 4.97 | 9.94 | -0.34 (-6.40%) | 52,850 |
| 23 May 2005 | INR | 4.89 | 5.34 | 4.67 | 5.31 | 10.62 | +0.81 (+18%) | 122,798 |
| 20 May 2005 | INR | 4.75 | 4.9 | 4.05 | 4.5 | 9 | 0.0 (0.0%) | 66,736 |
| 19 May 2005 | INR | 4.3 | 4.75 | 4.1 | 4.5 | 9 | +0.18 (+4.17%) | 42,650 |
| 18 May 2005 | INR | 3.9 | 4.6 | 3.89 | 4.32 | 8.64 | +0.26 (+6.40%) | 38,550 |
| 17 May 2005 | INR | 4.99 | 5.25 | 4.03 | 4.06 | 8.12 | -0.52 (-11.35%) | 85,950 |
| 16 May 2005 | INR | 3.96 | 4.58 | 3.96 | 4.58 | 9.16 | +0.88 (+23.78%) | 112,504 |
| 13 May 2005 | INR | 3.25 | 3.97 | 3.21 | 3.7 | 7.4 | +0.39 (+11.78%) | 84,050 |
