| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2005 | INR | 8.6 | 8.8 | 8.5 | 8.79 | 8.79 | +0.49 (+5.90%) | 5,603 |
| 27 Jun 2005 | INR | 9.6 | 9.6 | 8.3 | 8.3 | 8.3 | -0.58 (-6.53%) | 3,223 |
| 24 Jun 2005 | INR | 8.5 | 8.9 | 8.2 | 8.88 | 8.88 | +0.14 (+1.60%) | 4,806 |
| 23 Jun 2005 | INR | 8.01 | 8.97 | 8 | 8.74 | 8.74 | +0.19 (+2.22%) | 5,275 |
| 22 Jun 2005 | INR | 10.15 | 10.15 | 8.1 | 8.55 | 8.55 | +0.05 (+0.59%) | 6,294 |
| 21 Jun 2005 | INR | 9 | 9 | 8.5 | 8.5 | 8.5 | -0.6 (-6.59%) | 5,706 |
| 20 Jun 2005 | INR | 9.5 | 9.5 | 9 | 9.1 | 9.1 | -0.4 (-4.21%) | 4,811 |
| 17 Jun 2005 | INR | 11.7 | 11.7 | 9 | 9.5 | 9.5 | -0.94 (-9.00%) | 5,803 |
| 16 Jun 2005 | INR | 11.77 | 11.77 | 9.8 | 10.44 | 10.44 | +0.44 (+4.40%) | 11,708 |
| 15 Jun 2005 | INR | 10.94 | 10.94 | 9.85 | 10 | 10 | +0.17 (+1.73%) | 9,806 |
| 14 Jun 2005 | INR | 11.5 | 11.5 | 9.82 | 9.83 | 9.83 | -0.97 (-8.98%) | 6,963 |
| 13 Jun 2005 | INR | 11.1 | 11.1 | 10.3 | 10.8 | 10.8 | +0.37 (+3.55%) | 10,668 |
| 10 Jun 2005 | INR | 8.05 | 11.75 | 8.05 | 10.43 | 10.43 | +0.48 (+4.82%) | 28,188 |
| 9 Jun 2005 | INR | 9.9 | 10.6 | 9.8 | 9.95 | 9.95 | +0.45 (+4.74%) | 19,200 |
| 8 Jun 2005 | INR | 9.5 | 10 | 9.5 | 9.5 | 9.5 | +0.1 (+1.06%) | 16,804 |
| 7 Jun 2005 | INR | 9.5 | 9.7 | 9.1 | 9.4 | 9.4 | +0.84 (+9.81%) | 5,770 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 8.56 | 8.56 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 8.56 | 8.56 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 9.8 | 9.89 | 8.56 | 8.56 | 8.56 | +0.07 (+0.82%) | 5,325 |
| 1 Jun 2005 | INR | 9.9 | 9.9 | 8.49 | 8.49 | 8.49 | +0.19 (+2.29%) | 9,900 |
| 31 May 2005 | INR | 8.52 | 8.89 | 8.11 | 8.3 | 8.3 | -0.21 (-2.47%) | 1,916 |
| 30 May 2005 | INR | 8.47 | 9.39 | 8.47 | 8.51 | 8.51 | -0.74 (-8%) | 10,155 |
| 27 May 2005 | INR | 9.3 | 9.35 | 8.02 | 9.25 | 9.25 | -0.02 (-0.22%) | 20,071 |
| 26 May 2005 | INR | 10 | 10.29 | 7.02 | 9.27 | 9.27 | +0.62 (+7.17%) | 34,766 |
| 25 May 2005 | INR | 7.7 | 8.65 | 7.7 | 8.65 | 8.65 | +1.44 (+19.97%) | 31,997 |
| 24 May 2005 | INR | 7.15 | 7.75 | 7.15 | 7.21 | 7.21 | -0.04 (-0.55%) | 3,396 |
| 23 May 2005 | INR | 6.99 | 7.3 | 6.99 | 7.25 | 7.25 | +0.25 (+3.57%) | 3,306 |
| 20 May 2005 | INR | 6.95 | 7.1 | 6.95 | 7 | 7 | -0.1 (-1.41%) | 3,090 |
| 19 May 2005 | INR | 7.1 | 7.15 | 7.1 | 7.1 | 7.1 | +0.44 (+6.61%) | 3,700 |
| 18 May 2005 | INR | 7.64 | 7.64 | 6.38 | 6.66 | 6.66 | -0.14 (-2.06%) | 2,034 |
