| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2005 | INR | 3.3 | 3.4 | 3 | 3 | 3 | -0.2 (-6.25%) | 10,600 |
| 1 Jun 2005 | INR | 3.33 | 3.33 | 2.9 | 3.2 | 3.2 | -0.14 (-4.19%) | 5,775 |
| 31 May 2005 | INR | 2.8 | 3.35 | 2.8 | 3.34 | 3.34 | +0.54 (+19.29%) | 5,400 |
| 30 May 2005 | INR | 2.71 | 3 | 2.71 | 2.8 | 2.8 | -0.47 (-14.37%) | 850 |
| 27 May 2005 | INR | 3.5 | 3.5 | 3.26 | 3.27 | 3.27 | -0.37 (-10.16%) | 5,600 |
| 26 May 2005 | INR | 3.35 | 3.65 | 3.25 | 3.64 | 3.64 | -0.06 (-1.62%) | 7,355 |
| 25 May 2005 | INR | 3.84 | 3.84 | 3.45 | 3.7 | 3.7 | +0.3 (+8.82%) | 6,390 |
| 24 May 2005 | INR | 3.82 | 3.82 | 3.4 | 3.4 | 3.4 | -0.25 (-6.85%) | 27,800 |
| 23 May 2005 | INR | 3.27 | 3.92 | 3.27 | 3.65 | 3.65 | +0.38 (+11.62%) | 8,319 |
| 20 May 2005 | INR | 3.15 | 3.27 | 3.1 | 3.27 | 3.27 | +0.22 (+7.21%) | 7,995 |
| 19 May 2005 | INR | 3.1 | 3.1 | 3 | 3.05 | 3.05 | +0.2 (+7.02%) | 7,575 |
| 18 May 2005 | INR | 2.71 | 3.02 | 2.71 | 2.85 | 2.85 | -0.15 (-5%) | 2,200 |
| 17 May 2005 | INR | 2.8 | 3 | 2.8 | 3 | 3 | +0.16 (+5.63%) | 5,250 |
| 16 May 2005 | INR | 2.85 | 3.08 | 2.7 | 2.84 | 2.84 | -0.01 (-0.35%) | 6,350 |
| 13 May 2005 | INR | 2.8 | 2.87 | 2.8 | 2.85 | 2.85 | -0.03 (-1.04%) | 800 |
| 12 May 2005 | INR | 2.81 | 3 | 2.81 | 2.88 | 2.88 | -0.02 (-0.69%) | 800 |
| 11 May 2005 | INR | 3.1 | 3.3 | 2.89 | 2.9 | 2.9 | +0.14 (+5.07%) | 2,730 |
| 10 May 2005 | INR | 2.71 | 2.76 | 2.71 | 2.76 | 2.76 | +0.05 (+1.85%) | 700 |
| 9 May 2005 | INR | 2.8 | 2.8 | 2.71 | 2.71 | 2.71 | -0.29 (-9.67%) | 600 |
| 6 May 2005 | INR | 2.84 | 3 | 2.56 | 3 | 3 | +0.16 (+5.63%) | 3,498 |
| 5 May 2005 | INR | 2.7 | 2.84 | 2.7 | 2.84 | 2.84 | +0.37 (+14.98%) | 1,000 |
| 4 May 2005 | INR | 2.41 | 2.47 | 2.41 | 2.47 | 2.47 | -0.3 (-10.83%) | 300 |
| 3 May 2005 | INR | 2.39 | 2.77 | 2.39 | 2.77 | 2.77 | +0.29 (+11.69%) | 1,500 |
| 2 May 2005 | INR | 2.65 | 2.65 | 2.25 | 2.48 | 2.48 | -0.17 (-6.42%) | 8,200 |
| 29 Apr 2005 | INR | 2.7 | 2.7 | 2.61 | 2.65 | 2.65 | -0.3 (-10.17%) | 1,600 |
| 28 Apr 2005 | INR | 2.76 | 2.95 | 2.63 | 2.95 | 2.95 | +0.19 (+6.88%) | 4,940 |
| 27 Apr 2005 | INR | 2.8 | 3 | 2.75 | 2.76 | 2.76 | -0.14 (-4.83%) | 2,985 |
| 26 Apr 2005 | INR | 2.56 | 2.9 | 2.56 | 2.9 | 2.9 | +0.37 (+14.62%) | 2,390 |
| 25 Apr 2005 | INR | 2.52 | 2.52 | 2.05 | 2.53 | 2.53 | +0.01 (+0.40%) | 1,500 |
| 22 Apr 2005 | INR | 2.57 | 2.57 | 2.52 | 2.52 | 2.52 | -0.47 (-15.72%) | 3,200 |
