| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2005 | INR | 29.8 | 30 | 28.3 | 28.35 | 28.35 | -1.65 (-5.50%) | 12,600 |
| 16 May 2005 | INR | 28 | 30 | 28 | 30 | 30 | +3.2 (+11.94%) | 37,867 |
| 13 May 2005 | INR | 31.9 | 31.9 | 26.75 | 26.8 | 26.8 | +0.2 (+0.75%) | 41,007 |
| 12 May 2005 | INR | 23.35 | 26.6 | 23.35 | 26.6 | 26.6 | +4.4 (+19.82%) | 41,544 |
| 11 May 2005 | INR | 18.75 | 22.2 | 18.75 | 22.2 | 22.2 | +3.7 (+20%) | 19,470 |
| 10 May 2005 | INR | 16 | 19.1 | 16 | 18.5 | 18.5 | +0.3 (+1.65%) | 7,650 |
| 9 May 2005 | INR | 18 | 18.75 | 17.95 | 18.2 | 18.2 | 0.0 (0.0%) | 6,000 |
| 6 May 2005 | INR | 18.2 | 18.2 | 17.65 | 18.2 | 18.2 | 0.0 (0.0%) | 975 |
| 5 May 2005 | INR | 18.4 | 18.4 | 18 | 18.2 | 18.2 | +0.35 (+1.96%) | 1,450 |
| 4 May 2005 | INR | 17 | 17.9 | 16 | 17.85 | 17.85 | -0.7 (-3.77%) | 6,275 |
| 3 May 2005 | INR | 18.6 | 18.75 | 18.5 | 18.55 | 18.55 | -0.35 (-1.85%) | 3,770 |
| 2 May 2005 | INR | 18.4 | 19 | 18.4 | 18.9 | 18.9 | +0.55 (+3.00%) | 8,332 |
| 29 Apr 2005 | INR | 21.25 | 21.25 | 17.6 | 18.35 | 18.35 | -2.05 (-10.05%) | 12,285 |
| 28 Apr 2005 | INR | 20 | 22.4 | 19 | 20.4 | 20.4 | +0.45 (+2.26%) | 27,715 |
| 27 Apr 2005 | INR | 18.3 | 21.35 | 18.3 | 19.95 | 19.95 | +0.45 (+2.31%) | 6,255 |
| 26 Apr 2005 | INR | 18.4 | 19.5 | 18 | 19.5 | 19.5 | +1.1 (+5.98%) | 5,500 |
| 25 Apr 2005 | INR | 20 | 20 | 17.1 | 18.4 | 18.4 | +0.9 (+5.14%) | 2,615 |
| 22 Apr 2005 | INR | 16.55 | 17.9 | 15.3 | 17.5 | 17.5 | +1 (+6.06%) | 2,100 |
| 21 Apr 2005 | INR | 16.2 | 16.95 | 16.2 | 16.5 | 16.5 | +0.5 (+3.13%) | 300 |
| 20 Apr 2005 | INR | 18.3 | 18.3 | 16 | 16 | 16 | -0.55 (-3.32%) | 776 |
| 19 Apr 2005 | INR | 16.7 | 16.7 | 16.55 | 16.55 | 16.55 | -0.45 (-2.65%) | 900 |
| 18 Apr 2005 | INR | 17.9 | 17.9 | 17 | 17 | 17 | -1.75 (-9.33%) | 200 |
| 15 Apr 2005 | INR | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | +0.25 (+1.35%) | 5 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 18.5 | 18.5 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 19.5 | 19.5 | 18 | 18.5 | 18.5 | -0.4 (-2.12%) | 2,955 |
| 12 Apr 2005 | INR | 18.8 | 19.35 | 17.8 | 18.9 | 18.9 | +0.2 (+1.07%) | 1,940 |
| 11 Apr 2005 | INR | 18.95 | 18.95 | 18.7 | 18.7 | 18.7 | +0.4 (+2.19%) | 200 |
| 8 Apr 2005 | INR | 17.5 | 18.4 | 16.9 | 18.3 | 18.3 | +0.9 (+5.17%) | 7,050 |
| 7 Apr 2005 | INR | 16.9 | 17.5 | 16.9 | 17.4 | 17.4 | +0.4 (+2.35%) | 1,400 |
| 6 Apr 2005 | INR | 17.25 | 17.85 | 17 | 17 | 17 | -0.1 (-0.58%) | 2,795 |
