| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2005 | INR | 12.12 | 13.4 | 12.1 | 12.71 | 12.71 | +0.06 (+0.47%) | 110,475 |
| 13 Jun 2005 | INR | 13.69 | 13.69 | 12.64 | 12.65 | 12.65 | -0.41 (-3.14%) | 77,720 |
| 10 Jun 2005 | INR | 13.4 | 13.6 | 12.92 | 13.06 | 13.06 | -0.3 (-2.25%) | 98,755 |
| 9 Jun 2005 | INR | 13.97 | 13.97 | 13.16 | 13.36 | 13.36 | -0.25 (-1.84%) | 180,045 |
| 8 Jun 2005 | INR | 13.4 | 14.2 | 13.4 | 13.61 | 13.61 | +0.45 (+3.42%) | 305,110 |
| 7 Jun 2005 | INR | 13.2 | 13.98 | 12.9 | 13.16 | 13.16 | +2.67 (+25.45%) | 640,140 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 10.49 | 10.49 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 10.49 | 10.49 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 10.33 | 10.49 | 10.21 | 10.49 | 10.49 | +0.09 (+0.87%) | 12,700 |
| 1 Jun 2005 | INR | 10.4 | 10.6 | 10.26 | 10.4 | 10.4 | +0.15 (+1.46%) | 22,225 |
| 31 May 2005 | INR | 10.03 | 10.56 | 10.02 | 10.25 | 10.25 | -0.21 (-2.01%) | 24,000 |
| 30 May 2005 | INR | 10.5 | 10.76 | 10.4 | 10.46 | 10.46 | +0.22 (+2.15%) | 38,025 |
| 27 May 2005 | INR | 10.44 | 10.5 | 10.23 | 10.24 | 10.24 | -0.28 (-2.66%) | 30,625 |
| 26 May 2005 | INR | 10.75 | 10.75 | 10.4 | 10.52 | 10.52 | -0.17 (-1.59%) | 21,075 |
| 25 May 2005 | INR | 10.45 | 10.76 | 10.45 | 10.69 | 10.69 | +0.17 (+1.62%) | 24,105 |
| 24 May 2005 | INR | 11.2 | 11.2 | 10.46 | 10.52 | 10.52 | -0.24 (-2.23%) | 45,880 |
| 23 May 2005 | INR | 10.98 | 11 | 10.62 | 10.76 | 10.76 | +0.08 (+0.75%) | 61,360 |
| 20 May 2005 | INR | 10.6 | 10.78 | 10.4 | 10.68 | 10.68 | +0.06 (+0.56%) | 64,025 |
| 19 May 2005 | INR | 10.4 | 10.96 | 10.36 | 10.62 | 10.62 | +0.51 (+5.04%) | 132,005 |
| 18 May 2005 | INR | 9.99 | 10.61 | 9.86 | 10.11 | 10.11 | +0.31 (+3.16%) | 48,690 |
| 17 May 2005 | INR | 10.1 | 10.28 | 9.76 | 9.8 | 9.8 | -0.18 (-1.80%) | 29,670 |
| 16 May 2005 | INR | 10 | 10.2 | 9.77 | 9.98 | 9.98 | +0.12 (+1.22%) | 24,135 |
| 13 May 2005 | INR | 9.32 | 9.98 | 9.32 | 9.86 | 9.86 | +0.28 (+2.92%) | 16,445 |
| 12 May 2005 | INR | 9.35 | 9.78 | 9.33 | 9.58 | 9.58 | +0.34 (+3.68%) | 14,355 |
| 11 May 2005 | INR | 9.38 | 9.38 | 9.12 | 9.24 | 9.24 | -0.01 (-0.11%) | 13,325 |
| 10 May 2005 | INR | 9.02 | 9.52 | 9.02 | 9.25 | 9.25 | -0.27 (-2.84%) | 21,500 |
| 9 May 2005 | INR | 9.6 | 9.9 | 9.52 | 9.52 | 9.52 | -0.08 (-0.83%) | 13,045 |
| 6 May 2005 | INR | 9.66 | 9.75 | 9.52 | 9.6 | 9.6 | +0.1 (+1.05%) | 20,000 |
| 5 May 2005 | INR | 9.8 | 9.99 | 9.41 | 9.5 | 9.5 | 0.0 (0.0%) | 2,760 |
| 4 May 2005 | INR | 9.32 | 9.69 | 9.32 | 9.5 | 9.5 | +0.1 (+1.06%) | 4,560 |
