| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2005 | INR | 24 | 25.95 | 23.5 | 24 | 24 | 0.0 (0.0%) | 4,200 |
| 31 May 2005 | INR | 22.95 | 24 | 21 | 24 | 24 | +2.1 (+9.59%) | 6,175 |
| 30 May 2005 | INR | 21 | 21.93 | 21 | 21.9 | 21.9 | +1.96 (+9.83%) | 5,734 |
| 27 May 2005 | INR | 19.45 | 19.94 | 18.7 | 19.94 | 19.94 | +3.32 (+19.98%) | 4,850 |
| 26 May 2005 | INR | 15 | 16.62 | 15 | 16.62 | 16.62 | +2.77 (+20.00%) | 3,887 |
| 25 May 2005 | INR | 13 | 13.85 | 13 | 13.85 | 13.85 | +1.5 (+12.15%) | 1,000 |
| 24 May 2005 | INR | 12.5 | 12.5 | 12.35 | 12.35 | 12.35 | -0.15 (-1.20%) | 2,000 |
| 23 May 2005 | INR | 12 | 12.5 | 12 | 12.5 | 12.5 | -0.08 (-0.64%) | 1,850 |
| 20 May 2005 | INR | 9.16 | 12.65 | 9.16 | 12.58 | 12.58 | +1.58 (+14.36%) | 700 |
| 19 May 2005 | INR | 11 | 11 | 10.03 | 11 | 11 | -0.5 (-4.35%) | 700 |
| 18 May 2005 | INR | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | +0.02 (+0.17%) | 50 |
| 17 May 2005 | INR | 11.4 | 11.5 | 11.4 | 11.48 | 11.48 | +0.53 (+4.84%) | 1,380 |
| 16 May 2005 | INR | 0 | 0 | 0 | 10.95 | 10.95 | 0.0 (0.0%) | 0 |
| 13 May 2005 | INR | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | +0.15 (+1.39%) | 200 |
| 12 May 2005 | INR | 0 | 0 | 0 | 10.8 | 10.8 | 0.0 (0.0%) | 0 |
| 11 May 2005 | INR | 10.9 | 10.9 | 10.8 | 10.8 | 10.8 | +1.1 (+11.34%) | 200 |
| 10 May 2005 | INR | 11.38 | 11.38 | 9.7 | 9.7 | 9.7 | -1.68 (-14.76%) | 1,737 |
| 9 May 2005 | INR | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | +1.78 (+18.54%) | 50 |
| 6 May 2005 | INR | 9.55 | 9.6 | 9.55 | 9.6 | 9.6 | +1.5 (+18.52%) | 900 |
| 5 May 2005 | INR | 0 | 0 | 0 | 8.1 | 8.1 | 0.0 (0.0%) | 0 |
| 4 May 2005 | INR | 8.14 | 8.14 | 8.1 | 8.1 | 8.1 | -1.9 (-19%) | 1,800 |
| 3 May 2005 | INR | 0 | 0 | 0 | 10 | 10 | 0.0 (0.0%) | 0 |
| 2 May 2005 | INR | 0 | 0 | 0 | 10 | 10 | 0.0 (0.0%) | 0 |
| 29 Apr 2005 | INR | 0 | 0 | 0 | 10 | 10 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | INR | 8.01 | 10 | 8.01 | 10 | 10 | +0.84 (+9.17%) | 1,485 |
| 27 Apr 2005 | INR | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.83 (-8.31%) | 1 |
| 26 Apr 2005 | INR | 0 | 0 | 0 | 9.99 | 9.99 | 0.0 (0.0%) | 0 |
| 25 Apr 2005 | INR | 0 | 0 | 0 | 9.99 | 9.99 | 0.0 (0.0%) | 0 |
| 22 Apr 2005 | INR | 0 | 0 | 0 | 9.99 | 9.99 | 0.0 (0.0%) | 0 |
| 21 Apr 2005 | INR | 11.45 | 11.45 | 9.6 | 9.99 | 9.99 | +0.29 (+2.99%) | 574 |
