| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2005 | INR | 7.7 | 8.3 | 7.7 | 8 | 8 | +0.11 (+1.39%) | 50,208 |
| 10 Jun 2005 | INR | 7.09 | 8 | 7.09 | 7.89 | 7.89 | +0.99 (+14.35%) | 25,606 |
| 9 Jun 2005 | INR | 6.9 | 7 | 6.16 | 6.9 | 6.9 | +0.2 (+2.99%) | 8,500 |
| 8 Jun 2005 | INR | 6.75 | 6.88 | 6.51 | 6.7 | 6.7 | 0.0 (0.0%) | 9,100 |
| 7 Jun 2005 | INR | 6.5 | 6.75 | 6.5 | 6.7 | 6.7 | -0.05 (-0.74%) | 4,750 |
| 6 Jun 2005 | INR | 6.21 | 6.75 | 6.21 | 6.75 | 6.75 | +0.45 (+7.14%) | 4,950 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 6.3 | 6.3 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 6.22 | 6.45 | 6.22 | 6.3 | 6.3 | -0.05 (-0.79%) | 1,099 |
| 1 Jun 2005 | INR | 6.1 | 6.75 | 6.1 | 6.35 | 6.35 | -0.05 (-0.78%) | 12,600 |
| 31 May 2005 | INR | 6.6 | 6.75 | 6.4 | 6.4 | 6.4 | +0.1 (+1.59%) | 5,150 |
| 30 May 2005 | INR | 6.3 | 6.69 | 6.3 | 6.3 | 6.3 | -0.22 (-3.37%) | 4,600 |
| 27 May 2005 | INR | 6.7 | 7 | 6 | 6.52 | 6.52 | -0.59 (-8.30%) | 5,850 |
| 26 May 2005 | INR | 6.85 | 7.2 | 6.85 | 7.11 | 7.11 | +0.35 (+5.18%) | 7,850 |
| 25 May 2005 | INR | 6.7 | 7 | 6.7 | 6.76 | 6.76 | -0.06 (-0.88%) | 3,608 |
| 24 May 2005 | INR | 7.4 | 7.5 | 6.8 | 6.82 | 6.82 | +0.4 (+6.23%) | 5,805 |
| 23 May 2005 | INR | 6.74 | 6.74 | 6.22 | 6.42 | 6.42 | +0.16 (+2.56%) | 4,051 |
| 20 May 2005 | INR | 7.44 | 7.44 | 6.2 | 6.26 | 6.26 | +0.06 (+0.97%) | 2,850 |
| 19 May 2005 | INR | 6.03 | 6.5 | 6.03 | 6.2 | 6.2 | -0.12 (-1.90%) | 2,699 |
| 18 May 2005 | INR | 6.2 | 6.35 | 6.2 | 6.32 | 6.32 | +0.32 (+5.33%) | 11,000 |
| 17 May 2005 | INR | 6.03 | 6.05 | 6 | 6 | 6 | -0.23 (-3.69%) | 2,600 |
| 16 May 2005 | INR | 6.49 | 6.5 | 6.2 | 6.23 | 6.23 | -0.12 (-1.89%) | 6,100 |
| 13 May 2005 | INR | 5.85 | 6.45 | 5.8 | 6.35 | 6.35 | +0.6 (+10.43%) | 9,651 |
| 12 May 2005 | INR | 5.04 | 5.75 | 5.04 | 5.75 | 5.75 | +0.1 (+1.77%) | 5,701 |
| 11 May 2005 | INR | 0 | 0 | 0 | 5.65 | 5.65 | 0.0 (0.0%) | 0 |
| 10 May 2005 | INR | 4.81 | 5.69 | 4.81 | 5.65 | 5.65 | +0.06 (+1.07%) | 2,550 |
| 9 May 2005 | INR | 5.25 | 5.77 | 5.25 | 5.59 | 5.59 | +0.59 (+11.80%) | 5,150 |
| 6 May 2005 | INR | 5.5 | 5.6 | 5 | 5 | 5 | -0.6 (-10.71%) | 19,252 |
| 5 May 2005 | INR | 5.6 | 5.62 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 2,200 |
| 4 May 2005 | INR | 5.3 | 6.09 | 5.27 | 5.6 | 5.6 | +0.1 (+1.82%) | 4,450 |
| 3 May 2005 | INR | 5.43 | 5.6 | 5.43 | 5.5 | 5.5 | -0.31 (-5.34%) | 3,250 |
