| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2005 | INR | 0 | 0 | 0 | 10.49 | 10.49 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 10.49 | 10.49 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 10.2 | 10.49 | 10.05 | 10.49 | 10.49 | +0.04 (+0.38%) | 4,020 |
| 1 Jun 2005 | INR | 11.5 | 11.5 | 10.17 | 10.45 | 10.45 | -0.29 (-2.70%) | 5,720 |
| 31 May 2005 | INR | 10.19 | 10.79 | 10.19 | 10.74 | 10.74 | +0.45 (+4.37%) | 2,640 |
| 30 May 2005 | INR | 10.65 | 11.25 | 10.13 | 10.29 | 10.29 | -0.11 (-1.06%) | 7,295 |
| 27 May 2005 | INR | 10.79 | 10.79 | 10.03 | 10.4 | 10.4 | +0.25 (+2.46%) | 2,755 |
| 26 May 2005 | INR | 10.5 | 10.5 | 10.15 | 10.15 | 10.15 | -0.35 (-3.33%) | 5,062 |
| 25 May 2005 | INR | 10.7 | 10.8 | 9.71 | 10.5 | 10.5 | -0.15 (-1.41%) | 4,660 |
| 24 May 2005 | INR | 9.11 | 10.99 | 9.11 | 10.65 | 10.65 | -0.3 (-2.74%) | 2,711 |
| 23 May 2005 | INR | 9.82 | 11 | 9.82 | 10.95 | 10.95 | +0.77 (+7.56%) | 7,294 |
| 20 May 2005 | INR | 10.15 | 10.5 | 10.1 | 10.18 | 10.18 | -0.32 (-3.05%) | 3,311 |
| 19 May 2005 | INR | 10.65 | 10.98 | 10.2 | 10.5 | 10.5 | -0.5 (-4.55%) | 8,300 |
| 18 May 2005 | INR | 10.5 | 11 | 10.5 | 11 | 11 | +0.05 (+0.46%) | 2,440 |
| 17 May 2005 | INR | 10.51 | 10.95 | 9.9 | 10.95 | 10.95 | +0.55 (+5.29%) | 5,729 |
| 16 May 2005 | INR | 9.6 | 11.24 | 9.6 | 10.4 | 10.4 | -0.8 (-7.14%) | 4,900 |
| 13 May 2005 | INR | 11.3 | 11.35 | 10.55 | 11.2 | 11.2 | +0.2 (+1.82%) | 4,400 |
| 12 May 2005 | INR | 11 | 11 | 9.91 | 11 | 11 | +0.45 (+4.27%) | 1,000 |
| 11 May 2005 | INR | 10.5 | 10.55 | 10.41 | 10.55 | 10.55 | -0.45 (-4.09%) | 1,593 |
| 10 May 2005 | INR | 10.55 | 11.18 | 10.55 | 11 | 11 | 0.0 (0.0%) | 2,605 |
| 9 May 2005 | INR | 10.25 | 11 | 10 | 11 | 11 | +1.05 (+10.55%) | 1,795 |
| 6 May 2005 | INR | 10 | 10.2 | 9.85 | 9.95 | 9.95 | -0.05 (-0.50%) | 910 |
| 5 May 2005 | INR | 9.08 | 10 | 9.08 | 10 | 10 | +0.3 (+3.09%) | 1,800 |
| 4 May 2005 | INR | 10 | 10 | 9.15 | 9.7 | 9.7 | +0.2 (+2.11%) | 1,300 |
| 3 May 2005 | INR | 9.06 | 9.71 | 9.05 | 9.5 | 9.5 | -0.75 (-7.32%) | 3,200 |
| 2 May 2005 | INR | 9.5 | 10.39 | 9.25 | 10.25 | 10.25 | +0.15 (+1.49%) | 3,701 |
| 29 Apr 2005 | INR | 9.62 | 10.32 | 9.55 | 10.1 | 10.1 | +0.25 (+2.54%) | 1,000 |
| 28 Apr 2005 | INR | 9.01 | 10.25 | 9.01 | 9.85 | 9.85 | +0.2 (+2.07%) | 600 |
| 27 Apr 2005 | INR | 10 | 10.7 | 9 | 9.65 | 9.65 | -0.5 (-4.93%) | 645 |
| 26 Apr 2005 | INR | 9.98 | 10.88 | 9.98 | 10.15 | 10.15 | -0.6 (-5.58%) | 1,201 |
