| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2005 | INR | 0 | 0 | 0 | 5.46 | 5.46 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 5.7 | 5.7 | 5.45 | 5.46 | 5.46 | -0.32 (-5.54%) | 26,680 |
| 1 Jun 2005 | INR | 5.6 | 5.9 | 5.6 | 5.78 | 5.78 | +0.08 (+1.40%) | 72,351 |
| 31 May 2005 | INR | 5.5 | 5.7 | 5.5 | 5.7 | 5.7 | +0.01 (+0.18%) | 39,021 |
| 30 May 2005 | INR | 6.8 | 6.8 | 5.25 | 5.69 | 5.69 | -0.1 (-1.73%) | 52,072 |
| 27 May 2005 | INR | 6.95 | 6.95 | 5.62 | 5.79 | 5.79 | -0.07 (-1.19%) | 43,731 |
| 26 May 2005 | INR | 6.58 | 6.58 | 5.8 | 5.86 | 5.86 | -0.2 (-3.30%) | 35,201 |
| 25 May 2005 | INR | 6.95 | 6.95 | 5.85 | 6.06 | 6.06 | +0.03 (+0.50%) | 61,926 |
| 24 May 2005 | INR | 6.45 | 6.48 | 5.76 | 6.03 | 6.03 | -0.12 (-1.95%) | 71,131 |
| 23 May 2005 | INR | 6.25 | 6.25 | 5.65 | 6.15 | 6.15 | +0.26 (+4.41%) | 98,423 |
| 20 May 2005 | INR | 6.3 | 6.3 | 5.45 | 5.89 | 5.89 | +0.49 (+9.07%) | 83,562 |
| 19 May 2005 | INR | 5.2 | 5.74 | 5.01 | 5.4 | 5.4 | +0.39 (+7.78%) | 106,498 |
| 18 May 2005 | INR | 5.2 | 5.27 | 5.01 | 5.01 | 5.01 | -0.1 (-1.96%) | 15,616 |
| 17 May 2005 | INR | 5.59 | 5.59 | 5.1 | 5.11 | 5.11 | -0.29 (-5.37%) | 16,701 |
| 16 May 2005 | INR | 5.06 | 5.45 | 5.06 | 5.4 | 5.4 | +0.45 (+9.09%) | 70,323 |
| 13 May 2005 | INR | 4.8 | 5.15 | 4.8 | 4.95 | 4.95 | +0.15 (+3.13%) | 54,759 |
| 12 May 2005 | INR | 4.85 | 4.86 | 4.75 | 4.8 | 4.8 | -0.02 (-0.41%) | 53,400 |
| 11 May 2005 | INR | 4.7 | 4.83 | 4.65 | 4.82 | 4.82 | +0.02 (+0.42%) | 13,916 |
| 10 May 2005 | INR | 4.92 | 4.94 | 4.71 | 4.8 | 4.8 | +0.1 (+2.13%) | 19,286 |
| 9 May 2005 | INR | 4.76 | 4.9 | 4.7 | 4.7 | 4.7 | -0.08 (-1.67%) | 46,250 |
| 6 May 2005 | INR | 4.8 | 4.9 | 4.6 | 4.78 | 4.78 | -0.03 (-0.62%) | 13,340 |
| 5 May 2005 | INR | 4.85 | 5 | 4.8 | 4.81 | 4.81 | -0.14 (-2.83%) | 11,755 |
| 4 May 2005 | INR | 4.9 | 5 | 4.84 | 4.95 | 4.95 | -0.03 (-0.60%) | 13,710 |
| 3 May 2005 | INR | 4.87 | 5 | 4.77 | 4.98 | 4.98 | +0.08 (+1.63%) | 21,051 |
| 2 May 2005 | INR | 4.86 | 4.9 | 4.86 | 4.9 | 4.9 | 0.0 (0.0%) | 6,886 |
| 29 Apr 2005 | INR | 4.8 | 5.05 | 4.8 | 4.9 | 4.9 | -0.15 (-2.97%) | 10,400 |
| 28 Apr 2005 | INR | 5 | 5.1 | 4.91 | 5.05 | 5.05 | +0.07 (+1.41%) | 8,150 |
| 27 Apr 2005 | INR | 6.05 | 6.05 | 4.98 | 4.98 | 4.98 | -0.28 (-5.32%) | 35,751 |
| 26 Apr 2005 | INR | 6.04 | 6.04 | 5.21 | 5.26 | 5.26 | +0.09 (+1.74%) | 16,551 |
| 25 Apr 2005 | INR | 6.5 | 6.5 | 5.1 | 5.17 | 5.17 | -0.29 (-5.31%) | 21,101 |
