| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2005 | INR | 23.5 | 24.55 | 22 | 22 | 55.4156 | -1 (-4.35%) | 14,780 |
| 7 Jun 2005 | INR | 24.5 | 25 | 22.95 | 23 | 57.9345 | -2.2 (-8.73%) | 35,050 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 25.2 | 63.4761 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 25.2 | 63.4761 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 25.25 | 26.65 | 24.85 | 25.2 | 63.4761 | +0.15 (+0.60%) | 85,446 |
| 1 Jun 2005 | INR | 27 | 28.7 | 24 | 25.05 | 63.0982 | -1.2 (-4.57%) | 335,128 |
| 31 May 2005 | INR | 28 | 28.25 | 26.25 | 26.25 | 66.1209 | -1.2 (-4.37%) | 64,145 |
| 30 May 2005 | INR | 29 | 29.15 | 27.4 | 27.45 | 69.1436 | +0.29 (+1.07%) | 61,258 |
| 27 May 2005 | INR | 30.45 | 30.45 | 26.85 | 27.16 | 68.4131 | -0.49 (-1.77%) | 48,272 |
| 26 May 2005 | INR | 29.78 | 29.78 | 27.25 | 27.65 | 69.6474 | +0.57 (+2.10%) | 23,562 |
| 25 May 2005 | INR | 27.9 | 29.4 | 26.5 | 27.08 | 68.2116 | -0.11 (-0.40%) | 74,706 |
| 24 May 2005 | INR | 27.58 | 27.58 | 26.1 | 27.19 | 68.4887 | +2.11 (+8.41%) | 102,623 |
| 23 May 2005 | INR | 25.08 | 25.08 | 25.08 | 25.08 | 63.1738 | +2.28 (+10%) | 150 |
| 20 May 2005 | INR | 22.8 | 22.8 | 22.8 | 22.8 | 57.4307 | +2.07 (+9.99%) | 170 |
| 19 May 2005 | INR | 20.73 | 20.73 | 20.73 | 20.73 | 52.2166 | +3.45 (+19.97%) | 1,000 |
| 18 May 2005 | INR | 17.28 | 17.28 | 17.28 | 17.28 | 43.5264 | +2.88 (+20.00%) | 100 |
| 17 May 2005 | INR | 14.4 | 14.4 | 14.4 | 14.4 | 36.272 | 0.0 (0.0%) | 50 |
