| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2005 | INR | 11.65 | 11.65 | 10.2 | 11.25 | 11.25 | +0.12 (+1.08%) | 12,631 |
| 30 May 2005 | INR | 12.2 | 12.2 | 11.05 | 11.13 | 11.13 | -0.37 (-3.22%) | 28,643 |
| 27 May 2005 | INR | 12 | 12.23 | 11.36 | 11.5 | 11.5 | -0.9 (-7.26%) | 24,246 |
| 26 May 2005 | INR | 12.5 | 13.3 | 12 | 12.4 | 12.4 | -0.09 (-0.72%) | 63,170 |
| 25 May 2005 | INR | 10.81 | 12.49 | 10.81 | 12.49 | 12.49 | +0.99 (+8.61%) | 99,700 |
| 24 May 2005 | INR | 12.05 | 12.1 | 11.1 | 11.5 | 11.5 | -0.06 (-0.52%) | 37,400 |
| 23 May 2005 | INR | 12.95 | 12.95 | 11.5 | 11.56 | 11.56 | -0.44 (-3.67%) | 67,521 |
| 20 May 2005 | INR | 13.42 | 13.42 | 12 | 12 | 12 | -0.24 (-1.96%) | 63,598 |
| 19 May 2005 | INR | 11.9 | 12.54 | 11.25 | 12.24 | 12.24 | +1.38 (+12.71%) | 138,742 |
| 18 May 2005 | INR | 9.2 | 11.01 | 8.9 | 10.86 | 10.86 | +1.69 (+18.43%) | 107,967 |
| 17 May 2005 | INR | 10.7 | 10.7 | 9 | 9.17 | 9.17 | +0.08 (+0.88%) | 28,560 |
| 16 May 2005 | INR | 8.05 | 9.35 | 8.05 | 9.09 | 9.09 | +0.99 (+12.22%) | 64,342 |
| 13 May 2005 | INR | 7.79 | 8.4 | 7.6 | 8.1 | 8.1 | +0.35 (+4.52%) | 17,700 |
| 12 May 2005 | INR | 7.25 | 8 | 7.25 | 7.75 | 7.75 | +0.5 (+6.90%) | 26,450 |
| 11 May 2005 | INR | 7.5 | 7.75 | 7.25 | 7.25 | 7.25 | -0.18 (-2.42%) | 37,500 |
| 10 May 2005 | INR | 7.26 | 7.7 | 7.26 | 7.43 | 7.43 | +0.19 (+2.62%) | 13,652 |
| 9 May 2005 | INR | 7.06 | 7.24 | 7.06 | 7.24 | 7.24 | +0.19 (+2.70%) | 11,500 |
| 6 May 2005 | INR | 7.01 | 7.45 | 7.01 | 7.05 | 7.05 | -0.05 (-0.70%) | 4,502 |
| 5 May 2005 | INR | 7.01 | 7.25 | 7.01 | 7.1 | 7.1 | -0.3 (-4.05%) | 12,100 |
| 4 May 2005 | INR | 7 | 7.4 | 7 | 7.4 | 7.4 | +0.27 (+3.79%) | 8,105 |
| 3 May 2005 | INR | 7 | 7.13 | 6.82 | 7.13 | 7.13 | -0.12 (-1.66%) | 10,700 |
| 2 May 2005 | INR | 7.03 | 7.28 | 7.01 | 7.25 | 7.25 | 0.0 (0.0%) | 1,700 |
| 29 Apr 2005 | INR | 7.3 | 7.3 | 6.92 | 7.25 | 7.25 | -0.08 (-1.09%) | 9,716 |
| 28 Apr 2005 | INR | 7.11 | 7.33 | 7.11 | 7.33 | 7.33 | +0.02 (+0.27%) | 899 |
| 27 Apr 2005 | INR | 7.5 | 7.55 | 7.3 | 7.31 | 7.31 | +0.09 (+1.25%) | 4,700 |
| 26 Apr 2005 | INR | 8.89 | 8.89 | 7.22 | 7.22 | 7.22 | -0.33 (-4.37%) | 12,202 |
| 25 Apr 2005 | INR | 7.7 | 7.7 | 7.41 | 7.55 | 7.55 | +0.25 (+3.42%) | 8,400 |
| 22 Apr 2005 | INR | 7.06 | 7.6 | 7.06 | 7.3 | 7.3 | +0.01 (+0.14%) | 13,900 |
| 21 Apr 2005 | INR | 7.1 | 7.29 | 7.1 | 7.29 | 7.29 | -0.15 (-2.02%) | 800 |
| 20 Apr 2005 | INR | 7.3 | 7.44 | 6.68 | 7.44 | 7.44 | +0.23 (+3.19%) | 14,928 |
