| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2005 | INR | 13.32 | 14.4 | 13.32 | 13.94 | 13.94 | +0.14 (+1.01%) | 39,170 |
| 20 Jun 2005 | INR | 14.51 | 14.51 | 13.31 | 13.8 | 13.8 | -0.98 (-6.63%) | 35,665 |
| 17 Jun 2005 | INR | 14.6 | 14.8 | 14.17 | 14.78 | 14.78 | -0.05 (-0.34%) | 46,748 |
| 16 Jun 2005 | INR | 15.96 | 15.96 | 14.65 | 14.83 | 14.83 | -0.97 (-6.14%) | 51,474 |
| 15 Jun 2005 | INR | 16 | 16.35 | 15.7 | 15.8 | 15.8 | +0.03 (+0.19%) | 134,752 |
| 14 Jun 2005 | INR | 15.35 | 16 | 15.3 | 15.77 | 15.77 | +0.15 (+0.96%) | 76,536 |
| 13 Jun 2005 | INR | 15.5 | 16 | 15.25 | 15.62 | 15.62 | +0.09 (+0.58%) | 54,206 |
| 10 Jun 2005 | INR | 15.9 | 16.2 | 15.5 | 15.53 | 15.53 | -0.07 (-0.45%) | 98,135 |
| 9 Jun 2005 | INR | 15.9 | 15.9 | 15.5 | 15.6 | 15.6 | -0.16 (-1.02%) | 71,717 |
| 8 Jun 2005 | INR | 16.5 | 16.78 | 15.5 | 15.76 | 15.76 | -0.79 (-4.77%) | 178,485 |
| 7 Jun 2005 | INR | 16.24 | 16.9 | 16.11 | 16.55 | 16.55 | +3.49 (+26.72%) | 315,997 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 13.06 | 13.06 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 13.06 | 13.06 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 13.2 | 13.2 | 13 | 13.06 | 13.06 | +0.06 (+0.46%) | 45,223 |
| 1 Jun 2005 | INR | 13.03 | 13.47 | 12.91 | 13 | 13 | -0.41 (-3.06%) | 52,399 |
| 31 May 2005 | INR | 13.5 | 13.5 | 13 | 13.41 | 13.41 | +0.2 (+1.51%) | 27,365 |
| 30 May 2005 | INR | 13.4 | 13.72 | 13.14 | 13.21 | 13.21 | +0.11 (+0.84%) | 33,796 |
| 27 May 2005 | INR | 14.4 | 15.2 | 12.75 | 13.1 | 13.1 | -1.09 (-7.68%) | 71,617 |
| 26 May 2005 | INR | 14.35 | 14.55 | 13.8 | 14.19 | 14.19 | -0.04 (-0.28%) | 78,000 |
| 25 May 2005 | INR | 14.01 | 14.9 | 14.01 | 14.23 | 14.23 | -0.02 (-0.14%) | 53,452 |
| 24 May 2005 | INR | 15.2 | 15.3 | 13.8 | 14.25 | 14.25 | -0.87 (-5.75%) | 91,518 |
| 23 May 2005 | INR | 14.1 | 15.2 | 14.1 | 15.12 | 15.12 | +0.67 (+4.64%) | 180,397 |
| 20 May 2005 | INR | 14.8 | 14.9 | 14.01 | 14.45 | 14.45 | +0.41 (+2.92%) | 103,199 |
| 19 May 2005 | INR | 13.2 | 14.5 | 13 | 14.04 | 14.04 | +0.69 (+5.17%) | 161,450 |
| 18 May 2005 | INR | 12.51 | 13.9 | 12.51 | 13.35 | 13.35 | -0.15 (-1.11%) | 79,975 |
| 17 May 2005 | INR | 14.98 | 15 | 13.5 | 13.5 | 13.5 | -1.02 (-7.02%) | 109,173 |
| 16 May 2005 | INR | 14.95 | 15.3 | 14.4 | 14.52 | 14.52 | +0.09 (+0.62%) | 180,750 |
| 13 May 2005 | INR | 15.1 | 15.5 | 14.25 | 14.43 | 14.43 | +0.07 (+0.49%) | 345,060 |
| 12 May 2005 | INR | 14.99 | 15.49 | 13.75 | 14.36 | 14.36 | +1.45 (+11.23%) | 520,576 |
| 11 May 2005 | INR | 12.9 | 12.91 | 11 | 12.91 | 12.91 | +2.15 (+19.98%) | 141,101 |
