| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2005 | INR | 5.08 | 5.8 | 5.07 | 5.38 | 5.38 | +0.38 (+7.60%) | 7,770 |
| 7 Jul 2005 | INR | 5.5 | 6 | 5 | 5 | 5 | -0.5 (-9.09%) | 10,800 |
| 6 Jul 2005 | INR | 5.02 | 5.5 | 5 | 5.5 | 5.5 | +0.3 (+5.77%) | 9,955 |
| 5 Jul 2005 | INR | 5.5 | 5.9 | 5.2 | 5.2 | 5.2 | -0.3 (-5.45%) | 6,700 |
| 4 Jul 2005 | INR | 4.85 | 6 | 4.85 | 5.5 | 5.5 | -0.25 (-4.35%) | 4,462 |
| 1 Jul 2005 | INR | 5.26 | 5.75 | 5.26 | 5.75 | 5.75 | -0.34 (-5.58%) | 200 |
| 30 Jun 2005 | INR | 5.8 | 6.09 | 5.25 | 6.09 | 6.09 | +0.99 (+19.41%) | 3,675 |
| 29 Jun 2005 | INR | 5.8 | 6.12 | 5.1 | 5.1 | 5.1 | -0.15 (-2.86%) | 10,150 |
| 28 Jun 2005 | INR | 5.3 | 5.75 | 4.82 | 5.25 | 5.25 | -0.75 (-12.50%) | 5,010 |
| 27 Jun 2005 | INR | 6.93 | 6.93 | 5.46 | 6 | 6 | 0.0 (0.0%) | 2,960 |
| 24 Jun 2005 | INR | 6.38 | 6.38 | 5.3 | 6 | 6 | +0.21 (+3.63%) | 5,777 |
| 23 Jun 2005 | INR | 5.94 | 5.94 | 5 | 5.79 | 5.79 | +0.89 (+18.16%) | 6,857 |
| 22 Jun 2005 | INR | 5.2 | 5.25 | 4.9 | 4.9 | 4.9 | -0.4 (-7.55%) | 7,710 |
| 21 Jun 2005 | INR | 4.85 | 5.48 | 4.3 | 5.3 | 5.3 | -0.05 (-0.93%) | 24,030 |
| 20 Jun 2005 | INR | 6.67 | 6.67 | 5.25 | 5.35 | 5.35 | -0.15 (-2.73%) | 18,510 |
| 17 Jun 2005 | INR | 5.51 | 5.75 | 5.1 | 5.5 | 5.5 | -0.53 (-8.79%) | 10,450 |
| 16 Jun 2005 | INR | 6.17 | 6.3 | 5.9 | 6.03 | 6.03 | -0.62 (-9.32%) | 4,800 |
| 15 Jun 2005 | INR | 7 | 7.35 | 6.65 | 6.65 | 6.65 | -0.35 (-5%) | 9,420 |
| 14 Jun 2005 | INR | 8.4 | 8.4 | 7 | 7 | 7 | -0.48 (-6.42%) | 9,446 |
| 13 Jun 2005 | INR | 8 | 8 | 7 | 7.48 | 7.48 | +0.43 (+6.10%) | 12,950 |
| 10 Jun 2005 | INR | 8.13 | 8.13 | 6.55 | 7.05 | 7.05 | 0.0 (0.0%) | 10,210 |
| 9 Jun 2005 | INR | 7 | 7.5 | 7 | 7.05 | 7.05 | -0.77 (-9.85%) | 17,795 |
| 8 Jun 2005 | INR | 7.01 | 8.13 | 7.01 | 7.82 | 7.82 | +1.04 (+15.34%) | 48,105 |
| 7 Jun 2005 | INR | 5.6 | 6.78 | 5.6 | 6.78 | 6.78 | +1.68 (+32.94%) | 27,177 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 5.1 | 5.1 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 5.1 | 5.1 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 5.1 | 5.1 | 4.85 | 5.1 | 5.1 | -0.15 (-2.86%) | 5,500 |
| 1 Jun 2005 | INR | 5 | 5.25 | 4.8 | 5.25 | 5.25 | +0.15 (+2.94%) | 5,510 |
| 31 May 2005 | INR | 5.7 | 5.7 | 5.1 | 5.1 | 5.1 | +0.1 (+2%) | 3,400 |
| 30 May 2005 | INR | 5.5 | 5.9 | 5 | 5 | 5 | -0.08 (-1.57%) | 4,810 |
