| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2005 | INR | 7 | 7 | 6.78 | 6.78 | 6.78 | -0.14 (-2.02%) | 291 |
| 27 May 2005 | INR | 7.49 | 7.5 | 6.92 | 6.92 | 6.92 | -0.48 (-6.49%) | 4,750 |
| 26 May 2005 | INR | 7.39 | 7.5 | 6.99 | 7.4 | 7.4 | -0.05 (-0.67%) | 8,367 |
| 25 May 2005 | INR | 7 | 7.52 | 7 | 7.45 | 7.45 | -0.05 (-0.67%) | 3,877 |
| 24 May 2005 | INR | 8 | 8 | 7.5 | 7.5 | 7.5 | -0.3 (-3.85%) | 7,445 |
| 23 May 2005 | INR | 7.89 | 8.25 | 7.3 | 7.8 | 7.8 | +0.8 (+11.43%) | 6,300 |
| 20 May 2005 | INR | 6.8 | 7.47 | 6.8 | 7 | 7 | +0.01 (+0.14%) | 7,000 |
| 19 May 2005 | INR | 6.97 | 7.2 | 6.52 | 6.99 | 6.99 | +0.03 (+0.43%) | 7,455 |
| 18 May 2005 | INR | 7.05 | 7.05 | 6.96 | 6.96 | 6.96 | +0.59 (+9.26%) | 1,600 |
| 17 May 2005 | INR | 6.5 | 6.79 | 6.37 | 6.37 | 6.37 | +0.23 (+3.75%) | 10,900 |
| 16 May 2005 | INR | 6.99 | 6.99 | 6.14 | 6.14 | 6.14 | -0.36 (-5.54%) | 10,550 |
| 13 May 2005 | INR | 5.96 | 7 | 5.96 | 6.5 | 6.5 | +0.45 (+7.44%) | 13,975 |
| 12 May 2005 | INR | 6.65 | 6.65 | 6.05 | 6.05 | 6.05 | -0.03 (-0.49%) | 1,750 |
| 11 May 2005 | INR | 6.09 | 6.11 | 6.08 | 6.08 | 6.08 | +0.02 (+0.33%) | 700 |
| 10 May 2005 | INR | 6.89 | 6.9 | 6.05 | 6.06 | 6.06 | +0.06 (+1%) | 1,675 |
| 9 May 2005 | INR | 6.04 | 6.04 | 6 | 6 | 6 | +0.09 (+1.52%) | 2,475 |
| 6 May 2005 | INR | 6.35 | 6.35 | 5.91 | 5.91 | 5.91 | -0.39 (-6.19%) | 750 |
| 5 May 2005 | INR | 5.7 | 6.69 | 5.4 | 6.3 | 6.3 | +0.3 (+5%) | 22,667 |
| 4 May 2005 | INR | 0 | 0 | 0 | 6 | 6 | 0.0 (0.0%) | 0 |
| 3 May 2005 | INR | 6.89 | 6.9 | 5.96 | 6 | 6 | 0.0 (0.0%) | 6,290 |
| 2 May 2005 | INR | 6.74 | 6.74 | 6 | 6 | 6 | -0.74 (-10.98%) | 1,525 |
| 29 Apr 2005 | INR | 6.12 | 6.74 | 6.11 | 6.74 | 6.74 | +0.48 (+7.67%) | 310 |
| 28 Apr 2005 | INR | 6.5 | 6.5 | 6.05 | 6.26 | 6.26 | -0.12 (-1.88%) | 2,125 |
| 27 Apr 2005 | INR | 6.6 | 6.67 | 6.38 | 6.38 | 6.38 | -0.15 (-2.30%) | 4,844 |
| 26 Apr 2005 | INR | 8.15 | 8.15 | 6.5 | 6.53 | 6.53 | -0.33 (-4.81%) | 3,750 |
| 25 Apr 2005 | INR | 6.35 | 6.88 | 6.35 | 6.86 | 6.86 | +0.26 (+3.94%) | 1,698 |
| 22 Apr 2005 | INR | 6.46 | 6.95 | 6.43 | 6.6 | 6.6 | -0.35 (-5.04%) | 6,700 |
| 21 Apr 2005 | INR | 6.39 | 6.95 | 6.36 | 6.95 | 6.95 | +0.59 (+9.28%) | 800 |
| 20 Apr 2005 | INR | 6.55 | 6.55 | 6.3 | 6.36 | 6.36 | +0.04 (+0.63%) | 1,900 |
| 19 Apr 2005 | INR | 0 | 0 | 0 | 6.32 | 6.32 | 0.0 (0.0%) | 0 |
