| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2005 | INR | 8.15 | 8.74 | 8 | 8.74 | 8.74 | -0.09 (-1.02%) | 4,117 |
| 27 May 2005 | INR | 10 | 10 | 8.83 | 8.83 | 8.83 | -0.57 (-6.06%) | 4,100 |
| 26 May 2005 | INR | 8.8 | 9.95 | 8.32 | 9.4 | 9.4 | +0.45 (+5.03%) | 14,599 |
| 25 May 2005 | INR | 9.1 | 9.1 | 8.6 | 8.95 | 8.95 | +0.15 (+1.70%) | 2,800 |
| 24 May 2005 | INR | 8.9 | 8.9 | 8 | 8.8 | 8.8 | -0.3 (-3.30%) | 11,725 |
| 23 May 2005 | INR | 9.1 | 9.5 | 9.05 | 9.1 | 9.1 | +0.3 (+3.41%) | 17,252 |
| 20 May 2005 | INR | 8.75 | 9.05 | 8.75 | 8.8 | 8.8 | -0.3 (-3.30%) | 6,401 |
| 19 May 2005 | INR | 9.89 | 9.89 | 8.8 | 9.1 | 9.1 | -0.29 (-3.09%) | 15,950 |
| 18 May 2005 | INR | 10.45 | 10.45 | 8.86 | 9.39 | 9.39 | +0.09 (+0.97%) | 11,733 |
| 17 May 2005 | INR | 8.9 | 9.9 | 8.7 | 9.3 | 9.3 | +0.41 (+4.61%) | 16,304 |
| 16 May 2005 | INR | 7.9 | 9.13 | 7.9 | 8.89 | 8.89 | +1.79 (+25.21%) | 14,961 |
| 13 May 2005 | INR | 8.14 | 8.2 | 7.1 | 7.1 | 7.1 | -1 (-12.35%) | 11,401 |
| 12 May 2005 | INR | 7.01 | 8.85 | 7.01 | 8.1 | 8.1 | +0.1 (+1.25%) | 4,052 |
| 11 May 2005 | INR | 7.8 | 8.15 | 7.21 | 8 | 8 | -0.3 (-3.61%) | 2,503 |
| 10 May 2005 | INR | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | +1.05 (+14.48%) | 1 |
| 9 May 2005 | INR | 8.25 | 8.25 | 7.25 | 7.25 | 7.25 | +0.1 (+1.40%) | 901 |
| 6 May 2005 | INR | 8 | 8 | 7.15 | 7.15 | 7.15 | +0.07 (+0.99%) | 501 |
| 5 May 2005 | INR | 7.5 | 7.5 | 7.5 | 7.08 | 7.08 | -0.57 (-7.45%) | 100 |
| 4 May 2005 | INR | 8.5 | 8.5 | 7.5 | 7.65 | 7.65 | -0.75 (-8.93%) | 1,505 |
| 3 May 2005 | INR | 8.1 | 8.6 | 8.1 | 8.4 | 8.4 | -0.1 (-1.18%) | 4,475 |
| 2 May 2005 | INR | 9.1 | 9.1 | 7.55 | 8.5 | 8.5 | +0.04 (+0.47%) | 9,253 |
| 29 Apr 2005 | INR | 9.1 | 9.1 | 8.4 | 8.46 | 8.46 | +0.36 (+4.44%) | 8,207 |
| 28 Apr 2005 | INR | 8.3 | 9.3 | 7.5 | 8.1 | 8.1 | +0.35 (+4.52%) | 12,770 |
| 27 Apr 2005 | INR | 8.1 | 8.15 | 7.75 | 7.75 | 7.75 | -0.55 (-6.63%) | 4,750 |
| 26 Apr 2005 | INR | 6.5 | 8.4 | 6.5 | 8.3 | 8.3 | +1.3 (+18.57%) | 15,449 |
| 25 Apr 2005 | INR | 7.77 | 7.77 | 7 | 7 | 7 | +0.52 (+8.02%) | 10,953 |
| 22 Apr 2005 | INR | 6.44 | 6.48 | 6.44 | 6.48 | 6.48 | +1.08 (+20%) | 1,600 |
| 21 Apr 2005 | INR | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | -1.05 (-16.28%) | 350 |
| 20 Apr 2005 | INR | 4.81 | 6.45 | 4.81 | 6.45 | 6.45 | +0.57 (+9.69%) | 100 |
| 19 Apr 2005 | INR | 0 | 0 | 0 | 5.88 | 5.88 | 0.0 (0.0%) | 0 |
