| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2005 | INR | 23.85 | 23.9 | 20.6 | 23.9 | 23.9 | +1.75 (+7.90%) | 1,800 |
| 30 Jun 2005 | INR | 20 | 22.15 | 20 | 22.15 | 22.15 | +1.95 (+9.65%) | 4,300 |
| 29 Jun 2005 | INR | 18.35 | 20.2 | 18.35 | 20.2 | 20.2 | +1.7 (+9.19%) | 1,500 |
| 28 Jun 2005 | INR | 19.25 | 19.5 | 18.3 | 18.5 | 18.5 | -1.4 (-7.04%) | 2,100 |
| 27 Jun 2005 | INR | 19.8 | 19.9 | 19.8 | 19.9 | 19.9 | +0.75 (+3.92%) | 900 |
| 24 Jun 2005 | INR | 19.9 | 19.9 | 19 | 19.15 | 19.15 | +1.05 (+5.80%) | 3,600 |
| 23 Jun 2005 | INR | 18 | 18.5 | 18 | 18.1 | 18.1 | -0.2 (-1.09%) | 1,000 |
| 22 Jun 2005 | INR | 18.3 | 18.3 | 18 | 18.3 | 18.3 | +1.8 (+10.91%) | 1,100 |
| 21 Jun 2005 | INR | 17.15 | 17.15 | 16.5 | 16.5 | 16.5 | -1.8 (-9.84%) | 1,800 |
| 20 Jun 2005 | INR | 19.5 | 19.5 | 18.3 | 18.3 | 18.3 | -1.2 (-6.15%) | 600 |
| 17 Jun 2005 | INR | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | 0.0 (0.0%) | 2,600 |
| 16 Jun 2005 | INR | 0 | 0 | 0 | 19.5 | 19.5 | 0.0 (0.0%) | 0 |
| 15 Jun 2005 | INR | 19.1 | 20 | 19.1 | 19.5 | 19.5 | -1.7 (-8.02%) | 1,300 |
| 14 Jun 2005 | INR | 24.45 | 24.45 | 21.2 | 21.2 | 21.2 | -2.3 (-9.79%) | 400 |
| 13 Jun 2005 | INR | 20.75 | 23.5 | 19.95 | 23.5 | 23.5 | +1.35 (+6.09%) | 4,800 |
| 10 Jun 2005 | INR | 23.5 | 23.5 | 22.15 | 22.15 | 22.15 | -0.85 (-3.70%) | 1,000 |
| 9 Jun 2005 | INR | 23.5 | 23.5 | 22.8 | 23 | 23 | -1.5 (-6.12%) | 600 |
| 8 Jun 2005 | INR | 24.9 | 24.9 | 23.5 | 24.5 | 24.5 | +1.1 (+4.70%) | 400 |
| 7 Jun 2005 | INR | 25.65 | 25.65 | 22.75 | 23.4 | 23.4 | +2.4 (+11.43%) | 900 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 21 | 21 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 21 | 21 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 20.95 | 21 | 20.95 | 21 | 21 | +1 (+5%) | 1,200 |
| 1 Jun 2005 | INR | 19 | 20 | 19 | 20 | 20 | 0.0 (0.0%) | 3,700 |
| 31 May 2005 | INR | 20 | 20 | 19.9 | 20 | 20 | +0.5 (+2.56%) | 2,400 |
| 30 May 2005 | INR | 18.9 | 19.5 | 18.9 | 19.5 | 19.5 | +0.1 (+0.52%) | 900 |
| 27 May 2005 | INR | 19.48 | 19.57 | 17.5 | 19.4 | 19.4 | +1.6 (+8.99%) | 9,200 |
| 26 May 2005 | INR | 18 | 18.95 | 17.8 | 17.8 | 17.8 | -1.2 (-6.32%) | 2,100 |
| 25 May 2005 | INR | 19.3 | 19.3 | 18 | 19 | 19 | +0.57 (+3.09%) | 1,600 |
| 24 May 2005 | INR | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -2.04 (-9.97%) | 500 |
| 23 May 2005 | INR | 20.1 | 21 | 20 | 20.47 | 20.47 | +0.68 (+3.44%) | 1,400 |
