| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2005 | INR | 17.85 | 17.9 | 16.05 | 16.05 | 8.025 | -0.96 (-5.64%) | 1,100 |
| 27 May 2005 | INR | 17.75 | 18 | 17.01 | 17.01 | 8.505 | +0.16 (+0.95%) | 2,900 |
| 26 May 2005 | INR | 16.5 | 16.85 | 16.5 | 16.85 | 8.425 | -0.05 (-0.30%) | 3,197 |
| 25 May 2005 | INR | 15.31 | 16.9 | 15.31 | 16.9 | 8.45 | +0.35 (+2.11%) | 1,650 |
| 24 May 2005 | INR | 16.5 | 16.55 | 15.1 | 16.55 | 8.275 | +1.5 (+9.97%) | 7,393 |
| 23 May 2005 | INR | 15 | 15.05 | 15 | 15.05 | 7.525 | +0.39 (+2.66%) | 105 |
| 20 May 2005 | INR | 19.9 | 19.9 | 14.66 | 14.66 | 7.33 | -2.74 (-15.75%) | 2,200 |
| 19 May 2005 | INR | 15.7 | 17.4 | 15.7 | 17.4 | 8.7 | +2.6 (+17.57%) | 555 |
| 18 May 2005 | INR | 14.8 | 14.8 | 14.8 | 14.8 | 7.4 | +2.44 (+19.74%) | 271 |
| 17 May 2005 | INR | 12.4 | 12.4 | 12.36 | 12.36 | 6.18 | +0.19 (+1.56%) | 2,300 |
| 16 May 2005 | INR | 12.17 | 12.17 | 12.17 | 12.17 | 6.085 | -0.33 (-2.64%) | 100 |
| 13 May 2005 | INR | 14.5 | 14.5 | 12.5 | 12.5 | 6.25 | +0.4 (+3.31%) | 1,000 |
| 12 May 2005 | INR | 0 | 0 | 0 | 12.1 | 6.05 | 0.0 (0.0%) | 0 |
| 11 May 2005 | INR | 12.1 | 12.1 | 12.1 | 12.1 | 6.05 | +0.3 (+2.54%) | 100 |
| 10 May 2005 | INR | 13.5 | 13.5 | 11.8 | 11.8 | 5.9 | -1.7 (-12.59%) | 100 |
| 9 May 2005 | INR | 13.5 | 13.5 | 12.53 | 13.5 | 6.75 | +1.13 (+9.14%) | 620 |
| 6 May 2005 | INR | 0 | 0 | 0 | 12.37 | 6.185 | 0.0 (0.0%) | 0 |
| 5 May 2005 | INR | 11.7 | 12.35 | 11.7 | 12.37 | 6.185 | -0.63 (-4.85%) | 200 |
| 4 May 2005 | INR | 13 | 13 | 13 | 13 | 6.5 | -0.01 (-0.08%) | 200 |
| 3 May 2005 | INR | 13.05 | 13.05 | 13 | 13.01 | 6.505 | -0.99 (-7.07%) | 900 |
| 2 May 2005 | INR | 14 | 14 | 13.01 | 14 | 7 | -1 (-6.67%) | 1,500 |
| 29 Apr 2005 | INR | 14.99 | 15 | 14.99 | 15 | 7.5 | 0.0 (0.0%) | 500 |
| 28 Apr 2005 | INR | 15.49 | 15.5 | 13.5 | 15 | 7.5 | +1.6 (+11.94%) | 3,168 |
| 27 Apr 2005 | INR | 0 | 13.8 | 13 | 13.4 | 6.7 | +1.89 (+16.42%) | 200 |
| 26 Apr 2005 | INR | 0 | 0 | 0 | 11.51 | 5.755 | 0.0 (0.0%) | 0 |
| 25 Apr 2005 | INR | 0 | 0 | 0 | 11.51 | 5.755 | 0.0 (0.0%) | 0 |
| 22 Apr 2005 | INR | 0 | 0 | 0 | 11.51 | 5.755 | 0.0 (0.0%) | 0 |
| 21 Apr 2005 | INR | 11.01 | 11.51 | 11.01 | 11.51 | 5.755 | -0.12 (-1.03%) | 350 |
| 20 Apr 2005 | INR | 0 | 0 | 0 | 11.63 | 5.815 | 0.0 (0.0%) | 0 |
| 19 Apr 2005 | INR | 11.63 | 11.63 | 11.63 | 11.63 | 5.815 | -2.87 (-19.79%) | 100 |
