| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2005 | INR | 4.5 | 4.75 | 4.26 | 4.7 | 4.7 | +0.15 (+3.30%) | 19,046 |
| 14 Jun 2005 | INR | 4.7 | 4.99 | 4.21 | 4.55 | 4.55 | -0.05 (-1.09%) | 7,309 |
| 13 Jun 2005 | INR | 4.82 | 4.93 | 4.6 | 4.6 | 4.6 | -0.5 (-9.80%) | 8,550 |
| 10 Jun 2005 | INR | 5.6 | 5.84 | 5.1 | 5.1 | 5.1 | -0.43 (-7.78%) | 7,951 |
| 9 Jun 2005 | INR | 6.05 | 6.35 | 5.4 | 5.53 | 5.53 | +0.04 (+0.73%) | 28,792 |
| 8 Jun 2005 | INR | 5.04 | 5.49 | 5.04 | 5.49 | 5.49 | +0.91 (+19.87%) | 37,099 |
| 7 Jun 2005 | INR | 4.1 | 4.58 | 4 | 4.58 | 4.58 | +1.24 (+37.13%) | 51,606 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 3.34 | 3.34 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 3.34 | 3.34 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 3.34 | 3.34 | 3.14 | 3.34 | 3.34 | +0.01 (+0.30%) | 3,700 |
| 1 Jun 2005 | INR | 3.32 | 3.33 | 3.32 | 3.33 | 3.33 | +0.17 (+5.38%) | 1,500 |
| 31 May 2005 | INR | 3.73 | 3.73 | 3.16 | 3.16 | 3.16 | +0.06 (+1.94%) | 1,010 |
| 30 May 2005 | INR | 3.05 | 3.64 | 3.05 | 3.1 | 3.1 | -0.64 (-17.11%) | 5,502 |
| 27 May 2005 | INR | 3.9 | 3.9 | 3.36 | 3.74 | 3.74 | +0.42 (+12.65%) | 11,025 |
| 26 May 2005 | INR | 3.6 | 3.6 | 3.25 | 3.32 | 3.32 | -0.16 (-4.60%) | 1,352 |
| 25 May 2005 | INR | 3.49 | 3.6 | 3.31 | 3.48 | 3.48 | +0.03 (+0.87%) | 10,715 |
| 24 May 2005 | INR | 3.21 | 3.5 | 3.2 | 3.45 | 3.45 | +0.16 (+4.86%) | 10,388 |
| 23 May 2005 | INR | 3.45 | 3.45 | 3.06 | 3.29 | 3.29 | -0.06 (-1.79%) | 4,751 |
| 20 May 2005 | INR | 3.07 | 3.35 | 3.07 | 3.35 | 3.35 | +0.19 (+6.01%) | 202 |
| 19 May 2005 | INR | 3.06 | 3.5 | 3 | 3.16 | 3.16 | +0.08 (+2.60%) | 14,805 |
| 18 May 2005 | INR | 3.1 | 3.1 | 3.08 | 3.08 | 3.08 | -0.35 (-10.20%) | 600 |
| 17 May 2005 | INR | 2.81 | 3.8 | 2.8 | 3.43 | 3.43 | +0.13 (+3.94%) | 12,600 |
| 16 May 2005 | INR | 3.48 | 3.49 | 3.25 | 3.3 | 3.3 | 0.0 (0.0%) | 3,200 |
| 13 May 2005 | INR | 3.72 | 3.72 | 2.83 | 3.3 | 3.3 | +0.2 (+6.45%) | 5,502 |
| 12 May 2005 | INR | 2.82 | 3.1 | 2.82 | 3.1 | 3.1 | +0.09 (+2.99%) | 1,200 |
| 11 May 2005 | INR | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | +0.01 (+0.33%) | 200 |
| 10 May 2005 | INR | 3 | 3 | 3 | 3 | 3 | -0.06 (-1.96%) | 400 |
| 9 May 2005 | INR | 3.2 | 3.4 | 3.01 | 3.06 | 3.06 | -0.18 (-5.56%) | 6,431 |
| 6 May 2005 | INR | 3.15 | 3.24 | 3.15 | 3.24 | 3.24 | +0.23 (+7.64%) | 2 |
| 5 May 2005 | INR | 2.71 | 3.05 | 2.65 | 3.01 | 3.01 | +0.44 (+17.12%) | 3,961 |
