| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2005 | INR | 7.2 | 7.6 | 7.2 | 7.51 | 7.51 | +0.21 (+2.88%) | 3,700 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 7.3 | 7.3 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 7.3 | 7.3 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 7 | 7.4 | 7 | 7.3 | 7.3 | -0.2 (-2.67%) | 4,601 |
| 1 Jun 2005 | INR | 7.4 | 7.5 | 7.1 | 7.5 | 7.5 | -0.1 (-1.32%) | 2,700 |
| 31 May 2005 | INR | 7.5 | 7.6 | 7.3 | 7.6 | 7.6 | +0.15 (+2.01%) | 2,475 |
| 30 May 2005 | INR | 7.7 | 7.7 | 7.3 | 7.45 | 7.45 | -0.25 (-3.25%) | 1,994 |
| 27 May 2005 | INR | 7.7 | 7.9 | 7.22 | 7.7 | 7.7 | +0.49 (+6.80%) | 9,142 |
| 26 May 2005 | INR | 7.5 | 7.7 | 7.08 | 7.21 | 7.21 | -0.29 (-3.87%) | 8,930 |
| 25 May 2005 | INR | 8.35 | 8.35 | 7.23 | 7.5 | 7.5 | -0.1 (-1.32%) | 1,951 |
| 24 May 2005 | INR | 8 | 8 | 7.25 | 7.6 | 7.6 | -0.25 (-3.18%) | 4,151 |
| 23 May 2005 | INR | 7.5 | 8 | 7.22 | 7.85 | 7.85 | -0.61 (-7.21%) | 8,749 |
| 20 May 2005 | INR | 8 | 8.5 | 7.91 | 8.46 | 8.46 | -0.54 (-6%) | 8,301 |
| 19 May 2005 | INR | 8.4 | 9 | 8.33 | 9 | 9 | -0.27 (-2.91%) | 4,350 |
| 18 May 2005 | INR | 8.5 | 9.27 | 7.59 | 9.27 | 9.27 | +0.84 (+9.96%) | 4,767 |
| 17 May 2005 | INR | 7.2 | 8.44 | 7.2 | 8.43 | 8.43 | +0.75 (+9.77%) | 10,431 |
| 16 May 2005 | INR | 7 | 7.74 | 7 | 7.68 | 7.68 | +0.67 (+9.56%) | 5,701 |
| 13 May 2005 | INR | 7.03 | 7.25 | 7.01 | 7.01 | 7.01 | -0.04 (-0.57%) | 7,389 |
| 12 May 2005 | INR | 7.11 | 7.25 | 7.02 | 7.05 | 7.05 | -0.03 (-0.42%) | 3,100 |
| 11 May 2005 | INR | 7.25 | 7.3 | 7.08 | 7.08 | 7.08 | -0.42 (-5.60%) | 1,926 |
| 10 May 2005 | INR | 8.18 | 8.18 | 7.3 | 7.5 | 7.5 | -0.2 (-2.60%) | 450 |
| 9 May 2005 | INR | 7.25 | 7.7 | 7.25 | 7.7 | 7.7 | +0.65 (+9.22%) | 1,211 |
| 6 May 2005 | INR | 7.75 | 7.75 | 7 | 7.05 | 7.05 | -0.65 (-8.44%) | 2,000 |
| 5 May 2005 | INR | 7.5 | 7.7 | 7.26 | 7.7 | 7.7 | +0.4 (+5.48%) | 1,950 |
| 4 May 2005 | INR | 7.5 | 7.65 | 7.3 | 7.3 | 7.3 | +0.12 (+1.67%) | 706 |
| 3 May 2005 | INR | 7.25 | 7.9 | 7.15 | 7.18 | 7.18 | -0.72 (-9.11%) | 2,200 |
| 2 May 2005 | INR | 7.7 | 7.9 | 7.65 | 7.9 | 7.9 | -0.1 (-1.25%) | 1,750 |
| 29 Apr 2005 | INR | 7.6 | 8.15 | 7.6 | 8 | 8 | 0.0 (0.0%) | 3,532 |
| 28 Apr 2005 | INR | 7.9 | 8.15 | 7.45 | 8 | 8 | +0.1 (+1.27%) | 6,050 |
| 27 Apr 2005 | INR | 7.9 | 8.4 | 7.9 | 7.9 | 7.9 | +0.15 (+1.94%) | 2,500 |
