| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2005 | INR | 13.7 | 13.8 | 13.1 | 13.31 | 13.31 | +0.03 (+0.23%) | 244,196 |
| 8 Jun 2005 | INR | 12.99 | 13.9 | 12.71 | 13.28 | 13.28 | +0.6 (+4.73%) | 568,446 |
| 7 Jun 2005 | INR | 13.54 | 13.54 | 12.51 | 12.68 | 12.68 | +2.25 (+21.57%) | 313,006 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 10.43 | 10.43 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 10.43 | 10.43 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 9.81 | 10.9 | 9.8 | 10.43 | 10.43 | +0.61 (+6.21%) | 685,339 |
| 1 Jun 2005 | INR | 10.15 | 10.15 | 9.61 | 9.82 | 9.82 | -0.02 (-0.20%) | 32,870 |
| 31 May 2005 | INR | 9.8 | 10.01 | 9.6 | 9.84 | 9.84 | +0.06 (+0.61%) | 219,879 |
| 30 May 2005 | INR | 11.83 | 11.83 | 9.7 | 9.78 | 9.78 | -0.08 (-0.81%) | 181,213 |
| 27 May 2005 | INR | 10.07 | 10.09 | 9.81 | 9.86 | 9.86 | -0.04 (-0.40%) | 330,306 |
| 26 May 2005 | INR | 10.23 | 10.23 | 9.8 | 9.9 | 9.9 | -0.07 (-0.70%) | 233,285 |
| 25 May 2005 | INR | 11.5 | 11.5 | 9.9 | 9.97 | 9.97 | -0.04 (-0.40%) | 480,980 |
| 24 May 2005 | INR | 10.99 | 10.99 | 9.96 | 10.01 | 10.01 | -0.24 (-2.34%) | 617,625 |
| 23 May 2005 | INR | 10.25 | 11.8 | 10.1 | 10.25 | 10.25 | +0.33 (+3.33%) | 798,970 |
| 20 May 2005 | INR | 10.1 | 10.2 | 9.85 | 9.92 | 9.92 | +0.02 (+0.20%) | 284,558 |
| 19 May 2005 | INR | 10.11 | 10.2 | 9.81 | 9.9 | 9.9 | -0.04 (-0.40%) | 165,620 |
| 18 May 2005 | INR | 9.81 | 10.1 | 9.81 | 9.94 | 9.94 | +0.01 (+0.10%) | 35,830 |
| 17 May 2005 | INR | 10 | 10.1 | 9.81 | 9.93 | 9.93 | +0.06 (+0.61%) | 75,779 |
| 16 May 2005 | INR | 10.15 | 10.24 | 9.8 | 9.87 | 9.87 | -0.04 (-0.40%) | 235,537 |
| 13 May 2005 | INR | 10.1 | 10.25 | 9.8 | 9.91 | 9.91 | -0.3 (-2.94%) | 99,078 |
| 12 May 2005 | INR | 10 | 10.25 | 9.95 | 10.21 | 10.21 | +0.24 (+2.41%) | 47,261 |
| 11 May 2005 | INR | 10.09 | 10.09 | 9.8 | 9.97 | 9.97 | -0.01 (-0.10%) | 10,900 |
| 10 May 2005 | INR | 10.15 | 10.25 | 9.94 | 9.98 | 9.98 | -0.02 (-0.20%) | 25,210 |
| 9 May 2005 | INR | 10.1 | 10.2 | 9.92 | 10 | 10 | +0.2 (+2.04%) | 33,417 |
| 6 May 2005 | INR | 10.1 | 10.1 | 9.8 | 9.8 | 9.8 | -0.19 (-1.90%) | 17,682 |
| 5 May 2005 | INR | 9.8 | 10.05 | 9.8 | 9.99 | 9.99 | +0.1 (+1.01%) | 17,723 |
| 4 May 2005 | INR | 10.2 | 10.2 | 9.65 | 9.89 | 9.89 | +0.19 (+1.96%) | 13,362 |
| 3 May 2005 | INR | 9.61 | 9.95 | 9.61 | 9.7 | 9.7 | +0.09 (+0.94%) | 7,200 |
| 2 May 2005 | INR | 10.1 | 10.14 | 9.61 | 9.61 | 9.61 | -0.39 (-3.90%) | 14,326 |
| 29 Apr 2005 | INR | 10 | 10.29 | 9.9 | 10 | 10 | -0.16 (-1.57%) | 28,216 |
