| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2005 | INR | 4.2 | 4.2 | 3.37 | 3.5 | 3.5 | -0.06 (-1.69%) | 2,901 |
| 21 Jun 2005 | INR | 3.5 | 3.69 | 3.5 | 3.56 | 3.56 | -0.54 (-13.17%) | 10,200 |
| 20 Jun 2005 | INR | 4.2 | 4.2 | 4.1 | 4.1 | 4.1 | +0.09 (+2.24%) | 2,000 |
| 17 Jun 2005 | INR | 3.61 | 4.07 | 3.5 | 4.01 | 4.01 | -0.09 (-2.20%) | 32,655 |
| 16 Jun 2005 | INR | 4.31 | 4.43 | 3.8 | 4.1 | 4.1 | -0.25 (-5.75%) | 17,780 |
| 15 Jun 2005 | INR | 4.35 | 4.5 | 4.19 | 4.35 | 4.35 | -0.14 (-3.12%) | 14,150 |
| 14 Jun 2005 | INR | 4.5 | 4.51 | 4.01 | 4.49 | 4.49 | -0.06 (-1.32%) | 69,101 |
| 13 Jun 2005 | INR | 4.35 | 4.89 | 4.31 | 4.55 | 4.55 | +0.13 (+2.94%) | 21,053 |
| 10 Jun 2005 | INR | 5.25 | 5.25 | 4.42 | 4.42 | 4.42 | -0.1 (-2.21%) | 44,624 |
| 9 Jun 2005 | INR | 4.5 | 4.8 | 4.3 | 4.52 | 4.52 | -0.03 (-0.66%) | 29,972 |
| 8 Jun 2005 | INR | 4.7 | 4.88 | 4.4 | 4.55 | 4.55 | -0.15 (-3.19%) | 64,200 |
| 7 Jun 2005 | INR | 4.55 | 4.7 | 4.45 | 4.7 | 4.7 | +0.08 (+1.73%) | 20,366 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 4.62 | 4.62 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 4.62 | 4.62 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 5.3 | 5.35 | 4.5 | 4.62 | 4.62 | -0.36 (-7.23%) | 93,086 |
| 1 Jun 2005 | INR | 4.6 | 5.05 | 4.55 | 4.98 | 4.98 | +0.77 (+18.29%) | 391,001 |
| 31 May 2005 | INR | 3.9 | 4.21 | 3.7 | 4.21 | 4.21 | +0.7 (+19.94%) | 90,940 |
| 30 May 2005 | INR | 3.3 | 4.25 | 3.3 | 3.51 | 3.51 | -0.17 (-4.62%) | 44,294 |
| 27 May 2005 | INR | 4 | 4 | 3.6 | 3.68 | 3.68 | -0.37 (-9.14%) | 33,653 |
| 26 May 2005 | INR | 4.5 | 4.5 | 3.91 | 4.05 | 4.05 | -0.18 (-4.26%) | 62,836 |
| 25 May 2005 | INR | 4.34 | 4.7 | 4 | 4.23 | 4.23 | +0.31 (+7.91%) | 243,256 |
| 24 May 2005 | INR | 3.4 | 3.92 | 3.4 | 3.92 | 3.92 | +0.69 (+21.36%) | 134,639 |
| 23 May 2005 | INR | 3.15 | 3.5 | 3.01 | 3.23 | 3.23 | +0.24 (+8.03%) | 29,959 |
| 20 May 2005 | INR | 2.95 | 2.99 | 2.77 | 2.99 | 2.99 | +0.16 (+5.65%) | 20,299 |
| 19 May 2005 | INR | 3.04 | 3.04 | 2.83 | 2.83 | 2.83 | -0.01 (-0.35%) | 10,000 |
| 18 May 2005 | INR | 2.99 | 2.99 | 2.83 | 2.84 | 2.84 | -0.01 (-0.35%) | 4,500 |
| 17 May 2005 | INR | 2.9 | 2.95 | 2.85 | 2.85 | 2.85 | +0.04 (+1.42%) | 10,997 |
| 16 May 2005 | INR | 2.75 | 2.95 | 2.71 | 2.81 | 2.81 | -0.14 (-4.75%) | 3,800 |
| 13 May 2005 | INR | 2.99 | 2.99 | 2.9 | 2.95 | 2.95 | -0.07 (-2.32%) | 5,700 |
| 12 May 2005 | INR | 3 | 3.03 | 3 | 3.02 | 3.02 | +0.07 (+2.37%) | 4,500 |
