| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2005 | INR | 5.21 | 5.35 | 4.95 | 4.95 | 4.95 | -0.3 (-5.71%) | 14,475 |
| 26 May 2005 | INR | 5.2 | 5.34 | 5.16 | 5.25 | 5.25 | +0.03 (+0.57%) | 10,150 |
| 25 May 2005 | INR | 5.15 | 5.47 | 5.15 | 5.22 | 5.22 | -0.18 (-3.33%) | 17,400 |
| 24 May 2005 | INR | 6.3 | 6.3 | 5.35 | 5.4 | 5.4 | -0.1 (-1.82%) | 33,471 |
| 23 May 2005 | INR | 6.39 | 6.5 | 5.5 | 5.5 | 5.5 | -0.49 (-8.18%) | 53,300 |
| 20 May 2005 | INR | 6.49 | 6.49 | 5.55 | 5.99 | 5.99 | +0.44 (+7.93%) | 69,448 |
| 19 May 2005 | INR | 4.79 | 5.55 | 4.51 | 5.55 | 5.55 | +0.8 (+16.84%) | 31,365 |
| 18 May 2005 | INR | 4.57 | 4.75 | 4.4 | 4.75 | 4.75 | +0.3 (+6.74%) | 5,900 |
| 17 May 2005 | INR | 4.79 | 4.85 | 4.21 | 4.45 | 4.45 | -0.06 (-1.33%) | 12,600 |
| 16 May 2005 | INR | 4.5 | 4.81 | 4.2 | 4.51 | 4.51 | +0.21 (+4.88%) | 10,100 |
| 13 May 2005 | INR | 3.92 | 4.3 | 3.92 | 4.3 | 4.3 | +0.33 (+8.31%) | 7,160 |
| 12 May 2005 | INR | 4.25 | 4.25 | 3.82 | 3.97 | 3.97 | -0.03 (-0.75%) | 4,300 |
| 11 May 2005 | INR | 3.9 | 4 | 3.9 | 4 | 4 | 0.0 (0.0%) | 1,250 |
| 10 May 2005 | INR | 3.82 | 4.17 | 3.57 | 4 | 4 | +0.12 (+3.09%) | 18,450 |
| 9 May 2005 | INR | 4.24 | 4.24 | 3.81 | 3.88 | 3.88 | -0.12 (-3%) | 2,435 |
| 6 May 2005 | INR | 4 | 4.05 | 3.9 | 4 | 4 | 0.0 (0.0%) | 6,050 |
| 5 May 2005 | INR | 3.96 | 4.25 | 3.96 | 4 | 4 | +0.17 (+4.44%) | 3,265 |
| 4 May 2005 | INR | 3.84 | 3.84 | 3.83 | 3.83 | 3.83 | -0.1 (-2.54%) | 4,601 |
| 3 May 2005 | INR | 3.86 | 3.95 | 3.86 | 3.93 | 3.93 | -0.07 (-1.75%) | 1,000 |
| 2 May 2005 | INR | 3.65 | 4.1 | 3.65 | 4 | 4 | +0.05 (+1.27%) | 8,200 |
| 29 Apr 2005 | INR | 3.99 | 4.25 | 3.95 | 3.95 | 3.95 | -0.15 (-3.66%) | 2,400 |
| 28 Apr 2005 | INR | 3.92 | 4.16 | 3.92 | 4.1 | 4.1 | 0.0 (0.0%) | 3,500 |
| 27 Apr 2005 | INR | 4.11 | 4.34 | 4.11 | 4.1 | 4.1 | -0.1 (-2.38%) | 1,000 |
| 26 Apr 2005 | INR | 4.13 | 4.49 | 4.13 | 4.2 | 4.2 | -0.13 (-3.00%) | 5,300 |
| 25 Apr 2005 | INR | 4.4 | 4.4 | 4.11 | 4.33 | 4.33 | +0.18 (+4.34%) | 4,343 |
| 22 Apr 2005 | INR | 4.05 | 4.15 | 4.05 | 4.15 | 4.15 | -0.15 (-3.49%) | 7,091 |
| 21 Apr 2005 | INR | 3.9 | 4.45 | 3.9 | 4.3 | 4.3 | 0.0 (0.0%) | 2,450 |
| 20 Apr 2005 | INR | 4.31 | 4.45 | 4.3 | 4.3 | 4.3 | -0.15 (-3.37%) | 2,250 |
| 19 Apr 2005 | INR | 4.25 | 4.5 | 4.25 | 4.45 | 4.45 | +0.04 (+0.91%) | 4,150 |
| 18 Apr 2005 | INR | 4.26 | 4.5 | 4.25 | 4.41 | 4.41 | +0.01 (+0.23%) | 4,550 |
