| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2005 | INR | 12.25 | 12.48 | 11.7 | 12 | 12 | -0.3 (-2.44%) | 3,870 |
| 8 Jun 2005 | INR | 11.2 | 12.65 | 11.2 | 12.3 | 12.3 | +0.25 (+2.07%) | 5,345 |
| 7 Jun 2005 | INR | 12.8 | 12.9 | 11.62 | 12.05 | 12.05 | +0.55 (+4.78%) | 4,002 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 11.5 | 11.5 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 11.5 | 11.5 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 11 | 11.55 | 11 | 11.5 | 11.5 | +0.01 (+0.09%) | 2,253 |
| 1 Jun 2005 | INR | 12 | 12 | 11.1 | 11.49 | 11.49 | +0.19 (+1.68%) | 8,941 |
| 31 May 2005 | INR | 12.09 | 12.09 | 11.25 | 11.3 | 11.3 | +0.2 (+1.80%) | 3,851 |
| 30 May 2005 | INR | 10.65 | 11.99 | 10.65 | 11.1 | 11.1 | -0.3 (-2.63%) | 6,243 |
| 27 May 2005 | INR | 11.25 | 12.45 | 11.2 | 11.4 | 11.4 | -0.6 (-5%) | 7,153 |
| 26 May 2005 | INR | 13 | 13 | 11.89 | 12 | 12 | -1 (-7.69%) | 20,195 |
| 25 May 2005 | INR | 12.25 | 14 | 12.25 | 13 | 13 | -0.75 (-5.45%) | 20,975 |
| 24 May 2005 | INR | 12.25 | 13.75 | 12.25 | 13.75 | 13.75 | +2.11 (+18.13%) | 30,318 |
| 23 May 2005 | INR | 10.1 | 11.64 | 10 | 11.64 | 11.64 | +1.94 (+20.00%) | 31,149 |
| 20 May 2005 | INR | 8.25 | 10.08 | 7.11 | 9.7 | 9.7 | +1.3 (+15.48%) | 17,342 |
| 19 May 2005 | INR | 7.4 | 8.5 | 7.4 | 8.4 | 8.4 | +0.47 (+5.93%) | 13,130 |
| 18 May 2005 | INR | 7.7 | 7.93 | 7.45 | 7.93 | 7.93 | +1.32 (+19.97%) | 2,500 |
| 17 May 2005 | INR | 6.5 | 7 | 6.5 | 6.61 | 6.61 | +0.21 (+3.28%) | 2,250 |
| 16 May 2005 | INR | 6.3 | 6.4 | 6.3 | 6.4 | 6.4 | 0.0 (0.0%) | 3,711 |
| 13 May 2005 | INR | 6.4 | 6.78 | 6.4 | 6.4 | 6.4 | -0.59 (-8.44%) | 1,700 |
| 12 May 2005 | INR | 7 | 7.02 | 6.99 | 6.99 | 6.99 | +0.99 (+16.50%) | 4,670 |
| 11 May 2005 | INR | 0 | 0 | 0 | 6 | 6 | 0.0 (0.0%) | 0 |
| 10 May 2005 | INR | 7.2 | 7.2 | 6 | 6 | 6 | -0.11 (-1.80%) | 1,960 |
| 9 May 2005 | INR | 0 | 0 | 0 | 6.11 | 6.11 | 0.0 (0.0%) | 0 |
| 6 May 2005 | INR | 6.99 | 6.99 | 6.11 | 6.11 | 6.11 | +0.11 (+1.83%) | 555 |
| 5 May 2005 | INR | 0 | 0 | 0 | 6 | 6 | 0.0 (0.0%) | 0 |
| 4 May 2005 | INR | 7.32 | 7.32 | 6 | 6 | 6 | -0.1 (-1.64%) | 300 |
| 3 May 2005 | INR | 6.27 | 6.28 | 6.1 | 6.1 | 6.1 | -0.15 (-2.40%) | 1,193 |
| 2 May 2005 | INR | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.7 (-10.07%) | 300 |
| 29 Apr 2005 | INR | 0 | 0 | 0 | 6.95 | 6.95 | 0.0 (0.0%) | 0 |
