| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2005 | INR | 10.35 | 11.79 | 10.35 | 11.5 | 11.5 | +0.5 (+4.55%) | 9,100 |
| 19 May 2005 | INR | 11.01 | 11.49 | 11 | 11 | 11 | +0.17 (+1.57%) | 9,000 |
| 18 May 2005 | INR | 10.49 | 11 | 10.49 | 10.83 | 10.83 | +0.33 (+3.14%) | 6,900 |
| 17 May 2005 | INR | 11.5 | 11.5 | 10.5 | 10.5 | 10.5 | -0.6 (-5.41%) | 2,900 |
| 16 May 2005 | INR | 10.51 | 11.3 | 10.51 | 11.1 | 11.1 | +0.49 (+4.62%) | 5,100 |
| 13 May 2005 | INR | 11 | 11 | 10.61 | 10.61 | 10.61 | -0.39 (-3.55%) | 8,100 |
| 12 May 2005 | INR | 10.08 | 11.4 | 10.08 | 11 | 11 | +0.53 (+5.06%) | 14,975 |
| 11 May 2005 | INR | 11.2 | 11.2 | 9.81 | 10.47 | 10.47 | -1.42 (-11.94%) | 14,820 |
| 10 May 2005 | INR | 11.4 | 11.95 | 11.4 | 11.89 | 11.89 | +0.46 (+4.02%) | 9,557 |
| 9 May 2005 | INR | 11.95 | 11.95 | 10.61 | 11.43 | 11.43 | +0.43 (+3.91%) | 5,450 |
| 6 May 2005 | INR | 12 | 12 | 11 | 11 | 11 | -0.63 (-5.42%) | 30,675 |
| 5 May 2005 | INR | 11.16 | 12.5 | 11.11 | 11.63 | 11.63 | +0.33 (+2.92%) | 21,600 |
| 4 May 2005 | INR | 11.75 | 12.9 | 11.3 | 11.3 | 11.3 | -0.88 (-7.22%) | 25,340 |
| 3 May 2005 | INR | 12.5 | 13.2 | 11.55 | 12.18 | 12.18 | -0.31 (-2.48%) | 42,076 |
| 2 May 2005 | INR | 11.05 | 12.5 | 11 | 12.49 | 12.49 | +2.19 (+21.26%) | 47,768 |
| 29 Apr 2005 | INR | 10.95 | 11.44 | 10.2 | 10.3 | 10.3 | -0.72 (-6.53%) | 13,130 |
| 28 Apr 2005 | INR | 10.5 | 11.4 | 10.17 | 11.02 | 11.02 | +0.38 (+3.57%) | 19,879 |
| 27 Apr 2005 | INR | 9.1 | 10.75 | 8.5 | 10.64 | 10.64 | +1.24 (+13.19%) | 40,350 |
| 26 Apr 2005 | INR | 10.9 | 10.9 | 9.25 | 9.4 | 9.4 | -1.63 (-14.78%) | 9,300 |
| 25 Apr 2005 | INR | 11.19 | 11.19 | 10.6 | 11.03 | 11.03 | +0.85 (+8.35%) | 28,105 |
| 22 Apr 2005 | INR | 8.7 | 10.18 | 8.7 | 10.18 | 10.18 | +1.69 (+19.91%) | 81,152 |
| 21 Apr 2005 | INR | 7.75 | 8.49 | 7.75 | 8.49 | 8.49 | +0.69 (+8.85%) | 2,536 |
| 20 Apr 2005 | INR | 7.55 | 8.15 | 7.55 | 7.8 | 7.8 | 0.0 (0.0%) | 4,829 |
| 19 Apr 2005 | INR | 8.18 | 8.3 | 7.8 | 7.8 | 7.8 | +0.6 (+8.33%) | 5,900 |
| 18 Apr 2005 | INR | 7.15 | 7.2 | 6.8 | 7.2 | 7.2 | -0.35 (-4.64%) | 2,159 |
| 15 Apr 2005 | INR | 8.85 | 8.9 | 7.55 | 7.55 | 7.55 | -0.95 (-11.18%) | 14,105 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 8.5 | 8.5 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 8.43 | 9 | 8.43 | 8.5 | 8.5 | -0.25 (-2.86%) | 15,352 |
| 12 Apr 2005 | INR | 9.9 | 9.9 | 8.65 | 8.75 | 8.75 | -0.38 (-4.16%) | 8,525 |
| 11 Apr 2005 | INR | 9.4 | 9.99 | 9.1 | 9.13 | 9.13 | -0.01 (-0.11%) | 32,500 |
