| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2005 | INR | 16.3 | 16.5 | 15.52 | 16.22 | 16.22 | +0.12 (+0.75%) | 35,953 |
| 9 Jun 2005 | INR | 16.95 | 16.95 | 15.27 | 16.1 | 16.1 | -0.01 (-0.06%) | 24,447 |
| 8 Jun 2005 | INR | 16.5 | 17.5 | 15.16 | 16.11 | 16.11 | -0.13 (-0.80%) | 23,731 |
| 7 Jun 2005 | INR | 16.6 | 17 | 16.05 | 16.24 | 16.24 | +3.29 (+25.41%) | 39,259 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 12.95 | 12.95 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 12.95 | 12.95 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 12.4 | 12.95 | 12.4 | 12.95 | 12.95 | +0.62 (+5.03%) | 16,815 |
| 1 Jun 2005 | INR | 12.9 | 12.9 | 12 | 12.33 | 12.33 | +0.3 (+2.49%) | 6,845 |
| 31 May 2005 | INR | 11.75 | 12.45 | 11.75 | 12.03 | 12.03 | -0.72 (-5.65%) | 19,450 |
| 30 May 2005 | INR | 13.2 | 13.2 | 12.3 | 12.75 | 12.75 | +0.65 (+5.37%) | 21,354 |
| 27 May 2005 | INR | 12.8 | 13.45 | 12 | 12.1 | 12.1 | -0.49 (-3.89%) | 27,762 |
| 26 May 2005 | INR | 15 | 15 | 12.31 | 12.59 | 12.59 | -1.08 (-7.90%) | 24,581 |
| 25 May 2005 | INR | 14.5 | 14.85 | 13.4 | 13.67 | 13.67 | +0.01 (+0.07%) | 39,287 |
| 24 May 2005 | INR | 13.5 | 14.5 | 13.5 | 13.66 | 13.66 | +1.57 (+12.99%) | 73,040 |
| 23 May 2005 | INR | 11.01 | 12.09 | 11.01 | 12.09 | 12.09 | +2.01 (+19.94%) | 39,676 |
| 20 May 2005 | INR | 9.45 | 10.09 | 8.5 | 10.08 | 10.08 | +1.67 (+19.86%) | 53,480 |
| 19 May 2005 | INR | 8.8 | 8.8 | 8.25 | 8.41 | 8.41 | -0.04 (-0.47%) | 10,898 |
| 18 May 2005 | INR | 8.4 | 8.65 | 8 | 8.45 | 8.45 | +0.25 (+3.05%) | 18,592 |
| 17 May 2005 | INR | 7.41 | 8.5 | 7.41 | 8.2 | 8.2 | +0.3 (+3.80%) | 7,566 |
| 16 May 2005 | INR | 7.4 | 8.1 | 7.4 | 7.9 | 7.9 | +0.55 (+7.48%) | 10,600 |
| 13 May 2005 | INR | 7.2 | 7.59 | 6.97 | 7.35 | 7.35 | +0.2 (+2.80%) | 5,751 |
| 12 May 2005 | INR | 6.95 | 7.73 | 6.95 | 7.15 | 7.15 | +0.09 (+1.27%) | 6,159 |
| 11 May 2005 | INR | 6.91 | 7.5 | 6.91 | 7.06 | 7.06 | +0.16 (+2.32%) | 3,971 |
| 10 May 2005 | INR | 7.25 | 7.5 | 6.82 | 6.9 | 6.9 | -0.12 (-1.71%) | 4,800 |
| 9 May 2005 | INR | 7.5 | 7.5 | 6.73 | 7.02 | 7.02 | +0.12 (+1.74%) | 1,801 |
| 6 May 2005 | INR | 5.63 | 6.9 | 5.63 | 6.9 | 6.9 | -0.1 (-1.43%) | 1,199 |
| 5 May 2005 | INR | 7 | 7.39 | 6.75 | 7 | 7 | +0.15 (+2.19%) | 2,905 |
| 4 May 2005 | INR | 6.5 | 6.85 | 6.5 | 6.85 | 6.85 | 0.0 (0.0%) | 200 |
| 3 May 2005 | INR | 6.37 | 6.85 | 6.37 | 6.85 | 6.85 | -0.01 (-0.15%) | 1,500 |
| 2 May 2005 | INR | 7 | 7 | 6.21 | 6.86 | 6.86 | -0.44 (-6.03%) | 5,600 |
