| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2005 | INR | 13.15 | 14.5 | 13.15 | 14.5 | 2.9 | +0.6 (+4.32%) | 4,094 |
| 10 Jun 2005 | INR | 13.5 | 14.49 | 12.85 | 13.9 | 2.78 | +0.05 (+0.36%) | 7,700 |
| 9 Jun 2005 | INR | 16.3 | 16.3 | 13.75 | 13.85 | 2.77 | -1.05 (-7.05%) | 7,312 |
| 8 Jun 2005 | INR | 16 | 16 | 14.15 | 14.9 | 2.98 | +0.4 (+2.76%) | 14,144 |
| 7 Jun 2005 | INR | 16.25 | 16.5 | 14.5 | 14.5 | 2.9 | +2.5 (+20.83%) | 11,629 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 12 | 2.4 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 12 | 2.4 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 12.05 | 13.13 | 12 | 12 | 2.4 | +0.1 (+0.84%) | 3,350 |
| 1 Jun 2005 | INR | 12.7 | 12.7 | 11.9 | 11.9 | 2.38 | -0.85 (-6.67%) | 4,650 |
| 31 May 2005 | INR | 11.5 | 12.75 | 11.5 | 12.75 | 2.55 | +0.7 (+5.81%) | 7,114 |
| 30 May 2005 | INR | 12.35 | 12.49 | 11.11 | 12.05 | 2.41 | -0.2 (-1.63%) | 6,049 |
| 27 May 2005 | INR | 11.4 | 12.99 | 11.35 | 12.25 | 2.45 | -0.1 (-0.81%) | 11,139 |
| 26 May 2005 | INR | 11.5 | 12.35 | 11.5 | 12.35 | 2.47 | 0.0 (0.0%) | 4,752 |
| 25 May 2005 | INR | 11.4 | 12.35 | 11.4 | 12.35 | 2.47 | +0.95 (+8.33%) | 4,036 |
| 24 May 2005 | INR | 10.22 | 11.4 | 10.22 | 11.4 | 2.28 | +0.15 (+1.33%) | 2,442 |
| 23 May 2005 | INR | 12.25 | 12.25 | 10.9 | 11.25 | 2.25 | 0.0 (0.0%) | 5,035 |
| 20 May 2005 | INR | 12.25 | 12.25 | 11.25 | 11.25 | 2.25 | -0.01 (-0.09%) | 2,700 |
| 19 May 2005 | INR | 9.5 | 11.26 | 9.5 | 11.26 | 2.252 | +1.01 (+9.85%) | 5,187 |
| 18 May 2005 | INR | 10.2 | 10.7 | 9.76 | 10.25 | 2.05 | +0.17 (+1.69%) | 992 |
| 17 May 2005 | INR | 10 | 10.5 | 10 | 10.08 | 2.016 | +0.62 (+6.55%) | 5,003 |
| 16 May 2005 | INR | 10.2 | 11.25 | 9.46 | 9.46 | 1.892 | -0.78 (-7.62%) | 25,559 |
| 13 May 2005 | INR | 9.03 | 10.75 | 9.03 | 10.24 | 2.048 | +0.27 (+2.71%) | 611 |
| 12 May 2005 | INR | 9.97 | 9.97 | 9 | 9.97 | 1.994 | +0.9 (+9.92%) | 2,280 |
| 11 May 2005 | INR | 7.75 | 9 | 7.75 | 9.07 | 1.814 | +0.82 (+9.94%) | 1,492 |
| 10 May 2005 | INR | 8 | 8.45 | 8 | 8.25 | 1.65 | +0.14 (+1.73%) | 2,000 |
| 9 May 2005 | INR | 7 | 8.11 | 7 | 8.11 | 1.622 | +0.73 (+9.89%) | 2,182 |
| 6 May 2005 | INR | 8.7 | 8.7 | 7.38 | 7.38 | 1.476 | -0.64 (-7.98%) | 767 |
| 5 May 2005 | INR | 7.83 | 8.02 | 7.83 | 8.02 | 1.604 | -0.58 (-6.74%) | 475 |
| 4 May 2005 | INR | 8.55 | 8.6 | 8.55 | 8.6 | 1.72 | -0.64 (-6.93%) | 194 |
| 3 May 2005 | INR | 8.56 | 8.56 | 8.55 | 9.24 | 1.848 | +0.38 (+4.29%) | 400 |
