| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2005 | INR | 5.8 | 5.8 | 5.2 | 5.5 | 5.5 | -0.3 (-5.17%) | 2,114 |
| 29 Jun 2005 | INR | 6.18 | 6.18 | 5.8 | 5.8 | 5.8 | -0.1 (-1.69%) | 300 |
| 28 Jun 2005 | INR | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | +0.1 (+1.72%) | 101 |
| 27 Jun 2005 | INR | 5.36 | 5.8 | 5.36 | 5.8 | 5.8 | -0.2 (-3.33%) | 700 |
| 24 Jun 2005 | INR | 6.8 | 6.8 | 6 | 6 | 6 | -0.4 (-6.25%) | 900 |
| 23 Jun 2005 | INR | 6 | 6.4 | 5.5 | 6.4 | 6.4 | +0.9 (+16.36%) | 2,300 |
| 22 Jun 2005 | INR | 6.5 | 6.5 | 5.5 | 5.5 | 5.5 | -0.5 (-8.33%) | 1,000 |
| 21 Jun 2005 | INR | 5.25 | 6 | 5.25 | 6 | 6 | -0.2 (-3.23%) | 579 |
| 20 Jun 2005 | INR | 7.05 | 7.25 | 6.2 | 6.2 | 6.2 | -1.8 (-22.50%) | 3,600 |
| 17 Jun 2005 | INR | 7.75 | 8.49 | 6.75 | 8 | 8 | +0.75 (+10.34%) | 11,236 |
| 16 Jun 2005 | INR | 6.85 | 8.25 | 6.85 | 7.25 | 7.25 | +0.05 (+0.69%) | 12,011 |
| 15 Jun 2005 | INR | 6.5 | 7.2 | 6.25 | 7.2 | 7.2 | +1.2 (+20%) | 20,643 |
| 14 Jun 2005 | INR | 5.6 | 6.5 | 5.45 | 6 | 6 | +0.4 (+7.14%) | 3,256 |
| 13 Jun 2005 | INR | 5.8 | 5.8 | 5.2 | 5.6 | 5.6 | -0.24 (-4.11%) | 2,450 |
| 10 Jun 2005 | INR | 5.5 | 5.84 | 5.36 | 5.84 | 5.84 | -0.06 (-1.02%) | 5,821 |
| 9 Jun 2005 | INR | 6.18 | 6.18 | 5.15 | 5.9 | 5.9 | +0.71 (+13.68%) | 5,015 |
| 8 Jun 2005 | INR | 5.17 | 5.2 | 4.9 | 5.19 | 5.19 | +0.44 (+9.26%) | 5,402 |
| 7 Jun 2005 | INR | 4.11 | 5.5 | 4.09 | 4.75 | 4.75 | +0.65 (+15.85%) | 3,797 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 4.1 | 4.1 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 4.1 | 4.1 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 4.02 | 4.7 | 4.02 | 4.1 | 4.1 | -0.7 (-14.58%) | 1,550 |
| 1 Jun 2005 | INR | 4 | 4.8 | 3.8 | 4.8 | 4.8 | +0.1 (+2.13%) | 1,501 |
| 31 May 2005 | INR | 0 | 0 | 0 | 4.7 | 4.7 | 0.0 (0.0%) | 0 |
| 30 May 2005 | INR | 5 | 5 | 4.7 | 4.7 | 4.7 | -0.29 (-5.81%) | 402 |
| 27 May 2005 | INR | 4.8 | 4.99 | 4.51 | 4.99 | 4.99 | +0.19 (+3.96%) | 1,700 |
| 26 May 2005 | INR | 4.44 | 4.8 | 4.15 | 4.8 | 4.8 | +0.36 (+8.11%) | 1,890 |
| 25 May 2005 | INR | 5 | 5 | 4.05 | 4.44 | 4.44 | -0.56 (-11.20%) | 7,326 |
| 24 May 2005 | INR | 5.35 | 5.4 | 4.74 | 5 | 5 | 0.0 (0.0%) | 2,900 |
| 23 May 2005 | INR | 5.5 | 5.5 | 5 | 5 | 5 | +0.05 (+1.01%) | 4,443 |
| 20 May 2005 | INR | 5.9 | 5.9 | 4.95 | 4.95 | 4.95 | -0.21 (-4.07%) | 9,118 |
