| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2005 | INR | 8 | 8.4 | 7.33 | 8.2 | 8.2 | +0.24 (+3.02%) | 30,645 |
| 23 May 2005 | INR | 7.85 | 8.15 | 7.32 | 7.96 | 7.96 | +0.49 (+6.56%) | 19,670 |
| 20 May 2005 | INR | 7.25 | 7.75 | 6.66 | 7.47 | 7.47 | +0.47 (+6.71%) | 9,548 |
| 19 May 2005 | INR | 6.98 | 7.4 | 6.74 | 7 | 7 | +0.25 (+3.70%) | 11,630 |
| 18 May 2005 | INR | 6.5 | 6.75 | 6.5 | 6.75 | 6.75 | +0.43 (+6.80%) | 1,200 |
| 17 May 2005 | INR | 6.7 | 6.7 | 6.32 | 6.32 | 6.32 | -0.53 (-7.74%) | 2,750 |
| 16 May 2005 | INR | 7.2 | 7.2 | 6.4 | 6.85 | 6.85 | +0.06 (+0.88%) | 5,300 |
| 13 May 2005 | INR | 6.99 | 7.19 | 6 | 6.79 | 6.79 | +0.34 (+5.27%) | 13,710 |
| 12 May 2005 | INR | 6.99 | 7.2 | 5.76 | 6.45 | 6.45 | +0.5 (+8.40%) | 6,550 |
| 11 May 2005 | INR | 5.51 | 5.95 | 5.51 | 5.95 | 5.95 | -0.23 (-3.72%) | 1,050 |
| 10 May 2005 | INR | 0 | 0 | 0 | 6.18 | 6.18 | 0.0 (0.0%) | 0 |
| 9 May 2005 | INR | 6 | 6 | 6 | 6.18 | 6.18 | -0.05 (-0.80%) | 1,000 |
| 6 May 2005 | INR | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | +0.23 (+3.83%) | 5 |
| 5 May 2005 | INR | 6 | 6.44 | 5.81 | 6 | 6 | +0.12 (+2.04%) | 2,060 |
| 4 May 2005 | INR | 6 | 6 | 5.3 | 5.88 | 5.88 | -0.42 (-6.67%) | 4,501 |
| 3 May 2005 | INR | 6 | 6.5 | 5.72 | 6.3 | 6.3 | +0.3 (+5%) | 3,300 |
| 2 May 2005 | INR | 6.5 | 6.5 | 6 | 6 | 6 | -0.66 (-9.91%) | 3,856 |
| 29 Apr 2005 | INR | 5.83 | 6.8 | 5.83 | 6.66 | 6.66 | -0.14 (-2.06%) | 2,600 |
| 28 Apr 2005 | INR | 5.7 | 6.8 | 5.6 | 6.8 | 6.8 | +0.6 (+9.68%) | 5,170 |
| 27 Apr 2005 | INR | 0 | 0 | 0 | 6.2 | 6.2 | 0.0 (0.0%) | 0 |
| 26 Apr 2005 | INR | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | -0.13 (-2.05%) | 1,200 |
| 25 Apr 2005 | INR | 6.5 | 7.48 | 6.11 | 6.33 | 6.33 | -0.37 (-5.52%) | 2,020 |
| 22 Apr 2005 | INR | 7.65 | 7.65 | 5.61 | 6.7 | 6.7 | +0.32 (+5.02%) | 6,051 |
| 21 Apr 2005 | INR | 7 | 7 | 5.87 | 6.38 | 6.38 | -0.02 (-0.31%) | 3,525 |
| 20 Apr 2005 | INR | 5.69 | 6.4 | 5.6 | 6.4 | 6.4 | +0.02 (+0.31%) | 6,325 |
| 19 Apr 2005 | INR | 7.15 | 7.15 | 5.53 | 6.38 | 6.38 | +0.31 (+5.11%) | 3,401 |
| 18 Apr 2005 | INR | 6.7 | 6.7 | 6 | 6.07 | 6.07 | -0.6 (-9.00%) | 3,530 |
| 15 Apr 2005 | INR | 6.78 | 6.8 | 6.05 | 6.67 | 6.67 | -0.25 (-3.61%) | 260 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 6.92 | 6.92 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 7.77 | 7.77 | 5.85 | 6.92 | 6.92 | +0.19 (+2.82%) | 4,651 |
