| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2005 | INR | 30.6 | 31.6 | 30.35 | 31.6 | 31.6 | +1.5 (+4.98%) | 283,754 |
| 13 Jun 2005 | INR | 28.85 | 30.1 | 28.5 | 30.1 | 30.1 | +1.4 (+4.88%) | 548,965 |
| 10 Jun 2005 | INR | 28.5 | 30.45 | 28.5 | 28.7 | 28.7 | +0.1 (+0.35%) | 533,768 |
| 9 Jun 2005 | INR | 28 | 29.5 | 26.2 | 28.6 | 28.6 | +1.75 (+6.52%) | 1,349,238 |
| 8 Jun 2005 | INR | 25.9 | 26.85 | 25.4 | 26.85 | 26.85 | +2.2 (+8.92%) | 495,287 |
| 7 Jun 2005 | INR | 24.65 | 24.65 | 21.6 | 24.65 | 24.65 | +7.7 (+45.43%) | 1,666,218 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 16.95 | 16.95 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 16.95 | 16.95 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 17.4 | 17.7 | 16.8 | 16.95 | 16.95 | +0.05 (+0.30%) | 487,991 |
| 1 Jun 2005 | INR | 16.85 | 17.5 | 16.5 | 16.9 | 16.9 | +0.45 (+2.74%) | 248,293 |
| 31 May 2005 | INR | 16.75 | 17.2 | 16 | 16.45 | 16.45 | 0.0 (0.0%) | 98,535 |
| 30 May 2005 | INR | 17.95 | 18.7 | 16.25 | 16.45 | 16.45 | -0.55 (-3.24%) | 221,752 |
| 27 May 2005 | INR | 17.9 | 18.35 | 17 | 17 | 17 | -0.6 (-3.41%) | 321,711 |
| 26 May 2005 | INR | 17.99 | 18.15 | 17.05 | 17.6 | 17.6 | -0.54 (-2.98%) | 720,197 |
| 25 May 2005 | INR | 16.95 | 18.48 | 16.25 | 18.14 | 18.14 | +1.29 (+7.66%) | 1,034,504 |
| 24 May 2005 | INR | 15 | 17.66 | 15 | 16.85 | 16.85 | +2.13 (+14.47%) | 595,467 |
| 23 May 2005 | INR | 15.22 | 15.22 | 13.35 | 14.72 | 14.72 | +2.03 (+16.00%) | 151,386 |
| 20 May 2005 | INR | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | +2.11 (+19.94%) | 38,368 |
| 19 May 2005 | INR | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | +0.68 (+6.87%) | 8,382 |
| 18 May 2005 | INR | 9.57 | 10 | 8.05 | 9.9 | 9.9 | +0.48 (+5.10%) | 92,400 |
| 17 May 2005 | INR | 9.75 | 10 | 9.42 | 9.42 | 9.42 | -0.18 (-1.88%) | 17,380 |
| 16 May 2005 | INR | 9.32 | 9.8 | 9.32 | 9.6 | 9.6 | +0.19 (+2.02%) | 7,502 |
| 13 May 2005 | INR | 9.65 | 9.65 | 9.37 | 9.41 | 9.41 | -0.09 (-0.95%) | 7,300 |
| 12 May 2005 | INR | 9.35 | 9.65 | 9 | 9.5 | 9.5 | +0.41 (+4.51%) | 18,701 |
| 11 May 2005 | INR | 9.98 | 9.98 | 9.07 | 9.09 | 9.09 | -0.56 (-5.80%) | 4,700 |
| 10 May 2005 | INR | 9.65 | 9.95 | 9.51 | 9.65 | 9.65 | -0.04 (-0.41%) | 1,101 |
| 9 May 2005 | INR | 9.5 | 9.9 | 9.5 | 9.69 | 9.69 | -0.16 (-1.62%) | 10,690 |
| 6 May 2005 | INR | 9.7 | 9.85 | 9.4 | 9.85 | 9.85 | +0.05 (+0.51%) | 76,200 |
| 5 May 2005 | INR | 9.4 | 9.8 | 9.4 | 9.8 | 9.8 | +0.5 (+5.38%) | 7,750 |
| 4 May 2005 | INR | 9.55 | 9.6 | 9.14 | 9.3 | 9.3 | +0.05 (+0.54%) | 7,084 |
