| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2005 | INR | 15.7 | 15.7 | 14.32 | 14.35 | 7.175 | -0.94 (-6.15%) | 12,000 |
| 7 Jun 2005 | INR | 16.1 | 16.1 | 14.7 | 15.29 | 7.645 | +1.03 (+7.22%) | 11,683 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 14.26 | 7.13 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 14.26 | 7.13 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 14.1 | 14.26 | 14.1 | 14.26 | 7.13 | +0.67 (+4.93%) | 4,325 |
| 1 Jun 2005 | INR | 13 | 13.59 | 12.47 | 13.59 | 6.795 | +0.64 (+4.94%) | 11,822 |
| 31 May 2005 | INR | 12.84 | 13.55 | 12.83 | 12.95 | 6.475 | -0.5 (-3.72%) | 12,063 |
| 30 May 2005 | INR | 13.6 | 13.6 | 13.45 | 13.45 | 6.725 | -0.7 (-4.95%) | 13,109 |
| 27 May 2005 | INR | 14 | 14.5 | 13.8 | 14.15 | 7.075 | -0.3 (-2.08%) | 18,778 |
| 26 May 2005 | INR | 14.75 | 15.5 | 14.45 | 14.45 | 7.225 | -0.76 (-5.00%) | 24,075 |
| 25 May 2005 | INR | 16.8 | 16.8 | 15.21 | 15.21 | 7.605 | -0.79 (-4.94%) | 127,445 |
| 24 May 2005 | INR | 16 | 16 | 16 | 16 | 8 | +0.76 (+4.99%) | 7,994 |
| 23 May 2005 | INR | 15.24 | 15.24 | 15.24 | 15.24 | 7.62 | +0.72 (+4.96%) | 6,650 |
| 20 May 2005 | INR | 14.52 | 14.52 | 14.25 | 14.52 | 7.26 | +0.69 (+4.99%) | 43,609 |
| 19 May 2005 | INR | 13.8 | 13.83 | 13.8 | 13.83 | 6.915 | +0.65 (+4.93%) | 6,600 |
| 18 May 2005 | INR | 12.5 | 13.18 | 12.5 | 13.18 | 6.59 | +0.68 (+5.44%) | 7,650 |
| 17 May 2005 | INR | 12.94 | 12.94 | 12.5 | 12.5 | 6.25 | +0.17 (+1.38%) | 25,279 |
| 16 May 2005 | INR | 12.4 | 12.7 | 12.25 | 12.33 | 6.165 | +0.23 (+1.90%) | 17,224 |
| 13 May 2005 | INR | 11.99 | 12.1 | 11.9 | 12.1 | 6.05 | +0.57 (+4.94%) | 13,326 |
| 12 May 2005 | INR | 11.2 | 11.53 | 11.14 | 11.53 | 5.765 | +0.54 (+4.91%) | 22,072 |
| 11 May 2005 | INR | 10.85 | 11 | 10.65 | 10.99 | 5.495 | +0.31 (+2.90%) | 6,000 |
| 10 May 2005 | INR | 10.69 | 10.69 | 10.25 | 10.68 | 5.34 | +0.44 (+4.30%) | 11,596 |
| 9 May 2005 | INR | 10.15 | 10.87 | 10.11 | 10.24 | 5.12 | -0.16 (-1.54%) | 2,724 |
| 6 May 2005 | INR | 10.89 | 10.89 | 10.25 | 10.4 | 5.2 | -0.27 (-2.53%) | 460 |
| 5 May 2005 | INR | 10.75 | 10.75 | 10.65 | 10.67 | 5.335 | -0.53 (-4.73%) | 81,078 |
| 4 May 2005 | INR | 11.08 | 11.2 | 11.08 | 11.2 | 5.6 | -0.46 (-3.95%) | 34,644 |
| 3 May 2005 | INR | 0 | 0 | 0 | 11.66 | 5.83 | 0.0 (0.0%) | 0 |
| 2 May 2005 | INR | 10.61 | 11.66 | 10.61 | 11.66 | 5.83 | +0.5 (+4.48%) | 1,544 |
| 29 Apr 2005 | INR | 11.91 | 11.91 | 11 | 11.16 | 5.58 | -0.19 (-1.67%) | 21,632 |
| 28 Apr 2005 | INR | 11.35 | 11.35 | 11.35 | 11.35 | 5.675 | +0.54 (+5.00%) | 3,817 |
