| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2005 | INR | 7.95 | 8.01 | 7.65 | 8.01 | 8.01 | +0.44 (+5.81%) | 131,398 |
| 8 Jun 2005 | INR | 8.25 | 8.29 | 7.57 | 7.57 | 7.57 | -0.39 (-4.90%) | 75,410 |
| 7 Jun 2005 | INR | 8.37 | 8.78 | 7.96 | 7.96 | 7.96 | +0.66 (+9.04%) | 39,962 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 7.3 | 7.3 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 7.3 | 7.3 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 6.87 | 7.4 | 6.87 | 7.3 | 7.3 | +0.15 (+2.10%) | 13,396 |
| 1 Jun 2005 | INR | 7 | 7.32 | 6.85 | 7.15 | 7.15 | +0.11 (+1.56%) | 26,742 |
| 31 May 2005 | INR | 7.4 | 7.5 | 7.01 | 7.04 | 7.04 | -0.33 (-4.48%) | 13,343 |
| 30 May 2005 | INR | 7.7 | 7.99 | 7.37 | 7.37 | 7.37 | -0.48 (-6.11%) | 25,163 |
| 27 May 2005 | INR | 8.45 | 8.46 | 7.7 | 7.85 | 7.85 | -0.2 (-2.48%) | 18,102 |
| 26 May 2005 | INR | 8.05 | 8.35 | 8 | 8.05 | 8.05 | -0.05 (-0.62%) | 8,262 |
| 25 May 2005 | INR | 8.5 | 8.5 | 7.91 | 8.1 | 8.1 | -0.2 (-2.41%) | 32,108 |
| 24 May 2005 | INR | 8.55 | 8.55 | 8.02 | 8.3 | 8.3 | +0.15 (+1.84%) | 45,291 |
| 23 May 2005 | INR | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | +0.25 (+3.16%) | 12,760 |
| 20 May 2005 | INR | 8 | 8.05 | 7.67 | 7.9 | 7.9 | -0.19 (-2.35%) | 24,837 |
| 19 May 2005 | INR | 8.55 | 8.55 | 7.9 | 8.09 | 8.09 | -0.16 (-1.94%) | 26,789 |
| 18 May 2005 | INR | 8.25 | 8.25 | 7.9 | 8.25 | 8.25 | +0.39 (+4.96%) | 52,329 |
| 17 May 2005 | INR | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | +0.37 (+4.94%) | 13,073 |
| 16 May 2005 | INR | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | +0.35 (+4.90%) | 7,371 |
| 13 May 2005 | INR | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | +0.34 (+5%) | 15,528 |
| 12 May 2005 | INR | 6.55 | 6.8 | 6.1 | 6.8 | 6.8 | +0.44 (+6.92%) | 24,654 |
| 11 May 2005 | INR | 5.9 | 6.36 | 5.9 | 6.36 | 6.36 | +0.36 (+6%) | 4,888 |
| 10 May 2005 | INR | 6.4 | 6.51 | 6 | 6 | 6 | +0.06 (+1.01%) | 19,300 |
| 9 May 2005 | INR | 5.25 | 5.94 | 5.25 | 5.94 | 5.94 | +0.54 (+10%) | 10,137 |
| 6 May 2005 | INR | 5.41 | 5.5 | 5.4 | 5.4 | 5.4 | -0.1 (-1.82%) | 4,407 |
| 5 May 2005 | INR | 5.35 | 5.88 | 5.35 | 5.5 | 5.5 | +0.1 (+1.85%) | 2,160 |
| 4 May 2005 | INR | 5.5 | 5.88 | 5.45 | 5.4 | 5.4 | 0.0 (0.0%) | 3,236 |
| 3 May 2005 | INR | 5.76 | 5.76 | 5.35 | 5.4 | 5.4 | -0.06 (-1.10%) | 2,375 |
| 2 May 2005 | INR | 5.75 | 5.75 | 5.46 | 5.46 | 5.46 | -0.15 (-2.67%) | 1,287 |
| 29 Apr 2005 | INR | 6 | 6 | 5.61 | 5.61 | 5.61 | -0.28 (-4.75%) | 4,209 |
