| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2005 | INR | 15.05 | 15.05 | 14.75 | 14.75 | 14.75 | -0.5 (-3.28%) | 2,100 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 15.25 | 15.25 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 15.25 | 15.25 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 15.95 | 15.95 | 14.9 | 15.25 | 15.25 | +0.4 (+2.69%) | 2,400 |
| 1 Jun 2005 | INR | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.95 (-6.01%) | 108 |
| 31 May 2005 | INR | 14.75 | 15.8 | 14.75 | 15.8 | 15.8 | +1.39 (+9.65%) | 725 |
| 30 May 2005 | INR | 16.2 | 16.2 | 14.41 | 14.41 | 14.41 | -1.59 (-9.94%) | 1,257 |
| 27 May 2005 | INR | 16 | 16.1 | 15.85 | 16 | 16 | -0.1 (-0.62%) | 1,950 |
| 26 May 2005 | INR | 16.5 | 16.5 | 16.1 | 16.1 | 16.1 | +0.33 (+2.09%) | 1,400 |
| 25 May 2005 | INR | 15.2 | 16.1 | 15 | 15.77 | 15.77 | -0.31 (-1.93%) | 3,900 |
| 24 May 2005 | INR | 17.2 | 17.5 | 15.3 | 16.08 | 16.08 | -1.53 (-8.69%) | 9,900 |
| 23 May 2005 | INR | 18.4 | 18.7 | 17 | 17.61 | 17.61 | +2.01 (+12.88%) | 28,787 |
| 20 May 2005 | INR | 13.95 | 15.6 | 13.2 | 15.6 | 15.6 | +2.6 (+20%) | 39,614 |
| 19 May 2005 | INR | 12.4 | 13 | 12 | 13 | 13 | +1.1 (+9.24%) | 3,150 |
| 18 May 2005 | INR | 11.89 | 11.9 | 11.89 | 11.9 | 11.9 | -0.5 (-4.03%) | 1,050 |
| 17 May 2005 | INR | 12.4 | 12.4 | 12.4 | 12.4 | 12.4 | +0.55 (+4.64%) | 300 |
| 16 May 2005 | INR | 11.85 | 11.85 | 11.25 | 11.85 | 11.85 | -0.05 (-0.42%) | 1,550 |
| 13 May 2005 | INR | 11 | 11.9 | 11 | 11.9 | 11.9 | +0.53 (+4.66%) | 1,431 |
| 12 May 2005 | INR | 11.65 | 11.65 | 10.7 | 11.37 | 11.37 | +0.37 (+3.36%) | 1,300 |
| 11 May 2005 | INR | 11.9 | 11.9 | 11 | 11 | 11 | +0.39 (+3.68%) | 250 |
| 10 May 2005 | INR | 11.9 | 11.9 | 10.61 | 10.61 | 10.61 | -0.69 (-6.11%) | 250 |
| 9 May 2005 | INR | 0 | 0 | 0 | 11.3 | 11.3 | 0.0 (0.0%) | 0 |
| 6 May 2005 | INR | 11.25 | 11.3 | 11.3 | 11.3 | 11.3 | -0.25 (-2.16%) | 375 |
| 5 May 2005 | INR | 11.25 | 11.55 | 11.25 | 11.55 | 11.55 | +1 (+9.48%) | 350 |
| 4 May 2005 | INR | 10.7 | 10.7 | 10.55 | 10.55 | 10.55 | -0.45 (-4.09%) | 3,761 |
| 3 May 2005 | INR | 11.1 | 11.1 | 11 | 11 | 11 | -1 (-8.33%) | 4,000 |
| 2 May 2005 | INR | 12 | 12 | 12 | 12 | 12 | +0.05 (+0.42%) | 10 |
| 29 Apr 2005 | INR | 11 | 11.95 | 10.7 | 11.95 | 11.95 | -0.05 (-0.42%) | 148 |
| 28 Apr 2005 | INR | 12 | 12 | 12 | 12 | 12 | 0.0 (0.0%) | 1,000 |
| 27 Apr 2005 | INR | 11.45 | 11.45 | 10.9 | 12 | 12 | +0.35 (+3.00%) | 350 |
