| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2005 | INR | 121 | 121 | 120 | 120.05 | 24.01 | -11.95 (-9.05%) | 1,400 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 132 | 26.4 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 132 | 26.4 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 136.35 | 136.35 | 128.35 | 132 | 26.4 | +1.95 (+1.50%) | 11,200 |
| 1 Jun 2005 | INR | 131 | 131 | 129 | 130.05 | 26.01 | +5.25 (+4.21%) | 18,100 |
| 31 May 2005 | INR | 124.8 | 124.8 | 124.8 | 124.8 | 24.96 | +5.9 (+4.96%) | 2,900 |
| 30 May 2005 | INR | 118.9 | 118.9 | 118.9 | 118.9 | 23.78 | +5.65 (+4.99%) | 4,100 |
| 27 May 2005 | INR | 113.25 | 113.25 | 113.25 | 113.25 | 22.65 | +5.35 (+4.96%) | 400 |
| 26 May 2005 | INR | 107.9 | 107.9 | 107.9 | 107.9 | 21.58 | +5.1 (+4.96%) | 1,400 |
| 25 May 2005 | INR | 102.8 | 102.8 | 102.8 | 102.8 | 20.56 | +4.85 (+4.95%) | 1,200 |
| 24 May 2005 | INR | 97.95 | 97.95 | 97.95 | 97.95 | 19.59 | +4.65 (+4.98%) | 1,600 |
| 23 May 2005 | INR | 93.3 | 93.3 | 93.3 | 93.3 | 18.66 | +4.4 (+4.95%) | 500 |
| 20 May 2005 | INR | 88.9 | 88.9 | 87.95 | 88.9 | 17.78 | +4.2 (+4.96%) | 4,300 |
| 19 May 2005 | INR | 85.25 | 85.25 | 80.5 | 84.7 | 16.94 | +3.5 (+4.31%) | 7,700 |
| 18 May 2005 | INR | 82.25 | 82.25 | 76.5 | 81.2 | 16.24 | +2.85 (+3.64%) | 8,700 |
| 17 May 2005 | INR | 78.35 | 78.35 | 78.35 | 78.35 | 15.67 | +3.7 (+4.96%) | 5,300 |
| 16 May 2005 | INR | 74.65 | 74.65 | 74.65 | 74.65 | 14.93 | +3.55 (+4.99%) | 100 |
| 13 May 2005 | INR | 71.1 | 71.1 | 71.1 | 71.1 | 14.22 | +3.35 (+4.94%) | 700 |
| 12 May 2005 | INR | 67.75 | 67.75 | 67.75 | 67.75 | 13.55 | +3.2 (+4.96%) | 200 |
| 11 May 2005 | INR | 64.55 | 64.55 | 64.55 | 64.55 | 12.91 | +3.05 (+4.96%) | 1,000 |
| 10 May 2005 | INR | 61.5 | 61.5 | 61.5 | 61.5 | 12.3 | +5.65 (+10.12%) | 400 |
| 9 May 2005 | INR | 0 | 0 | 0 | 55.85 | 11.17 | 0.0 (0.0%) | 0 |
| 6 May 2005 | INR | 0 | 0 | 0 | 55.85 | 11.17 | 0.0 (0.0%) | 0 |
| 5 May 2005 | INR | 55.85 | 55.85 | 55.85 | 55.85 | 11.17 | +2.65 (+4.98%) | 200 |
| 4 May 2005 | INR | 53.2 | 53.2 | 53.2 | 53.2 | 10.64 | +2.5 (+4.93%) | 100 |
| 3 May 2005 | INR | 50.7 | 50.7 | 50.7 | 50.7 | 10.14 | +2.4 (+4.97%) | 600 |
| 2 May 2005 | INR | 48.3 | 48.3 | 48.3 | 48.3 | 9.66 | +2.3 (+5.00%) | 600 |
| 29 Apr 2005 | INR | 46 | 46 | 45.65 | 46 | 9.2 | -1.7 (-3.56%) | 900 |
| 28 Apr 2005 | INR | 51 | 52 | 47.6 | 47.7 | 9.54 | -1.85 (-3.73%) | 3,000 |
| 27 Apr 2005 | INR | 49.55 | 49.55 | 49.55 | 49.55 | 9.91 | -2.45 (-4.71%) | 300 |
