| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2005 | INR | 7.5 | 7.59 | 7.01 | 7.18 | 7.18 | +0.03 (+0.42%) | 38,070 |
| 22 Jun 2005 | INR | 7.51 | 7.75 | 7.15 | 7.15 | 7.15 | -0.35 (-4.67%) | 14,645 |
| 21 Jun 2005 | INR | 7.99 | 7.99 | 7.5 | 7.5 | 7.5 | -0.1 (-1.32%) | 29,941 |
| 20 Jun 2005 | INR | 8.49 | 8.49 | 7.11 | 7.6 | 7.6 | -0.14 (-1.81%) | 46,390 |
| 17 Jun 2005 | INR | 8.35 | 8.35 | 7.5 | 7.74 | 7.74 | -0.32 (-3.97%) | 44,053 |
| 16 Jun 2005 | INR | 8.88 | 8.88 | 7.83 | 8.06 | 8.06 | -0.47 (-5.51%) | 81,513 |
| 15 Jun 2005 | INR | 8.8 | 8.85 | 8.5 | 8.53 | 8.53 | -0.04 (-0.47%) | 53,270 |
| 14 Jun 2005 | INR | 8.61 | 8.99 | 8.55 | 8.57 | 8.57 | -0.23 (-2.61%) | 55,150 |
| 13 Jun 2005 | INR | 9.2 | 9.3 | 8.51 | 8.8 | 8.8 | -0.07 (-0.79%) | 67,597 |
| 10 Jun 2005 | INR | 9.55 | 10 | 8.52 | 8.87 | 8.87 | -0.6 (-6.34%) | 248,787 |
| 9 Jun 2005 | INR | 10.95 | 10.95 | 9.25 | 9.47 | 9.47 | -0.13 (-1.35%) | 458,388 |
| 8 Jun 2005 | INR | 8.25 | 9.74 | 8.25 | 9.6 | 9.6 | +1.48 (+18.23%) | 758,134 |
| 7 Jun 2005 | INR | 8.15 | 8.5 | 7.56 | 8.12 | 8.12 | +0.37 (+4.77%) | 361,647 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 7.75 | 7.75 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 7.75 | 7.75 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 7.38 | 8.5 | 7.3 | 7.75 | 7.75 | +0.46 (+6.31%) | 341,658 |
| 1 Jun 2005 | INR | 7.2 | 7.48 | 6.95 | 7.29 | 7.29 | +0.17 (+2.39%) | 91,325 |
| 31 May 2005 | INR | 7.05 | 7.15 | 6.89 | 7.12 | 7.12 | +0.12 (+1.71%) | 33,362 |
| 30 May 2005 | INR | 7.05 | 7.39 | 7 | 7 | 7 | -0.44 (-5.91%) | 38,745 |
| 27 May 2005 | INR | 7.59 | 8 | 7.31 | 7.44 | 7.44 | -0.09 (-1.20%) | 75,335 |
| 26 May 2005 | INR | 7.43 | 7.73 | 7.2 | 7.53 | 7.53 | +0.36 (+5.02%) | 289,191 |
| 25 May 2005 | INR | 7.02 | 7.5 | 7.02 | 7.17 | 7.17 | -0.1 (-1.38%) | 108,064 |
| 24 May 2005 | INR | 7.49 | 7.57 | 7.06 | 7.27 | 7.27 | +0.07 (+0.97%) | 92,635 |
| 23 May 2005 | INR | 7.74 | 7.74 | 7.01 | 7.2 | 7.2 | +0.09 (+1.27%) | 150,513 |
| 20 May 2005 | INR | 6.71 | 7.6 | 6.71 | 7.11 | 7.11 | +0.18 (+2.60%) | 162,242 |
| 19 May 2005 | INR | 6.6 | 7.14 | 6.55 | 6.93 | 6.93 | +0.42 (+6.45%) | 55,816 |
| 18 May 2005 | INR | 6.81 | 7.2 | 6.45 | 6.51 | 6.51 | -0.3 (-4.41%) | 371,525 |
| 17 May 2005 | INR | 7.06 | 8.99 | 6.81 | 6.81 | 6.81 | -1.59 (-18.93%) | 1,187,683 |
| 16 May 2005 | INR | 8.1 | 10.4 | 8.1 | 8.4 | 8.4 | -0.5 (-5.62%) | 428,399 |
| 13 May 2005 | INR | 8.2 | 9 | 8 | 8.9 | 8.9 | +1.2 (+15.58%) | 277,733 |
