| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2005 | INR | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | -0.5 (-4.55%) | 142 |
| 1 Jul 2005 | INR | 9.7 | 11.5 | 9.7 | 11 | 11 | +1.39 (+14.46%) | 4,100 |
| 30 Jun 2005 | INR | 10.4 | 10.4 | 9.2 | 9.61 | 9.61 | -0.99 (-9.34%) | 4,150 |
| 29 Jun 2005 | INR | 10.12 | 11 | 10.12 | 10.6 | 10.6 | +0.2 (+1.92%) | 800 |
| 28 Jun 2005 | INR | 10.3 | 11 | 10.25 | 10.4 | 10.4 | -0.01 (-0.10%) | 3,450 |
| 27 Jun 2005 | INR | 11 | 11 | 10.4 | 10.41 | 10.41 | -1.34 (-11.40%) | 3,215 |
| 24 Jun 2005 | INR | 11.5 | 12 | 11.5 | 11.75 | 11.75 | +0.05 (+0.43%) | 3,035 |
| 23 Jun 2005 | INR | 10.05 | 11.7 | 10.05 | 11.7 | 11.7 | +1.6 (+15.84%) | 2,800 |
| 22 Jun 2005 | INR | 11.49 | 11.5 | 10.1 | 10.1 | 10.1 | -0.9 (-8.18%) | 4,500 |
| 21 Jun 2005 | INR | 11.22 | 11.22 | 10.3 | 11 | 11 | -0.25 (-2.22%) | 1,370 |
| 20 Jun 2005 | INR | 11.05 | 11.8 | 11.05 | 11.25 | 11.25 | +0.2 (+1.81%) | 1,990 |
| 17 Jun 2005 | INR | 12.9 | 13 | 11.05 | 11.05 | 11.05 | -1.76 (-13.74%) | 1,995 |
| 16 Jun 2005 | INR | 13.01 | 13.55 | 12.35 | 12.81 | 12.81 | -0.59 (-4.40%) | 8,712 |
| 15 Jun 2005 | INR | 15.2 | 15.2 | 13.4 | 13.4 | 13.4 | +0.25 (+1.90%) | 12,893 |
| 14 Jun 2005 | INR | 13.4 | 14.45 | 13.05 | 13.15 | 13.15 | -0.12 (-0.90%) | 17,658 |
| 13 Jun 2005 | INR | 11.97 | 13.27 | 11.97 | 13.27 | 13.27 | +2.12 (+19.01%) | 30,426 |
| 10 Jun 2005 | INR | 10.8 | 11.2 | 10.8 | 11.15 | 11.15 | +0.4 (+3.72%) | 10,500 |
| 9 Jun 2005 | INR | 12 | 12 | 10.5 | 10.75 | 10.75 | -0.25 (-2.27%) | 9,050 |
| 8 Jun 2005 | INR | 10.15 | 11.15 | 9.1 | 11 | 11 | +0.88 (+8.70%) | 18,524 |
| 7 Jun 2005 | INR | 10.58 | 10.59 | 9.95 | 10.12 | 10.12 | +0.62 (+6.53%) | 6,761 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 9.5 | 9.5 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 9.5 | 9.5 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 9.5 | 9.5 | 9.35 | 9.5 | 9.5 | +0.42 (+4.63%) | 399 |
| 1 Jun 2005 | INR | 8.56 | 10.59 | 8.56 | 9.08 | 9.08 | -0.52 (-5.42%) | 570 |
| 31 May 2005 | INR | 9.52 | 10 | 9.52 | 9.6 | 9.6 | -0.8 (-7.69%) | 2,200 |
| 30 May 2005 | INR | 10 | 10.4 | 10 | 10.4 | 10.4 | +0.35 (+3.48%) | 800 |
| 27 May 2005 | INR | 10.4 | 10.4 | 9.66 | 10.05 | 10.05 | +0.12 (+1.21%) | 1,750 |
| 26 May 2005 | INR | 10.5 | 10.5 | 9.85 | 9.93 | 9.93 | -0.64 (-6.05%) | 3,231 |
| 25 May 2005 | INR | 10.5 | 10.75 | 10.5 | 10.57 | 10.57 | +0.46 (+4.55%) | 8,050 |
| 24 May 2005 | INR | 10 | 10.6 | 10 | 10.11 | 10.11 | +0.13 (+1.30%) | 5,888 |
