| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2005 | INR | 0 | 0 | 0 | 15.5 | 15.5 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 15.25 | 15.5 | 14.99 | 15.5 | 15.5 | +1.4 (+9.93%) | 11,262 |
| 1 Jun 2005 | INR | 13.1 | 14.1 | 13 | 14.1 | 14.1 | +1.3 (+10.16%) | 26,345 |
| 31 May 2005 | INR | 13 | 13.25 | 12.8 | 12.8 | 12.8 | -0.05 (-0.39%) | 8,525 |
| 30 May 2005 | INR | 14.1 | 14.1 | 12.85 | 12.85 | 12.85 | -1.25 (-8.87%) | 13,539 |
| 27 May 2005 | INR | 14.25 | 14.4 | 14.1 | 14.1 | 14.1 | -0.41 (-2.83%) | 6,250 |
| 26 May 2005 | INR | 14.75 | 15.15 | 14.5 | 14.51 | 14.51 | -0.05 (-0.34%) | 9,411 |
| 25 May 2005 | INR | 14.5 | 14.85 | 14 | 14.56 | 14.56 | -0.04 (-0.27%) | 21,489 |
| 24 May 2005 | INR | 14.55 | 15 | 13.5 | 14.6 | 14.6 | +0.07 (+0.48%) | 11,505 |
| 23 May 2005 | INR | 15.55 | 15.75 | 14.25 | 14.53 | 14.53 | -0.47 (-3.13%) | 10,900 |
| 20 May 2005 | INR | 16.8 | 17.3 | 15 | 15 | 15 | -0.75 (-4.76%) | 12,850 |
| 19 May 2005 | INR | 15.7 | 15.79 | 14.55 | 15.75 | 15.75 | +1.39 (+9.68%) | 22,150 |
| 18 May 2005 | INR | 13.25 | 14.36 | 12.25 | 14.36 | 14.36 | +1.3 (+9.95%) | 22,431 |
| 17 May 2005 | INR | 12.8 | 13.4 | 12.5 | 13.06 | 13.06 | +0.31 (+2.43%) | 17,904 |
| 16 May 2005 | INR | 11.7 | 12.76 | 11.2 | 12.75 | 12.75 | +1.15 (+9.91%) | 21,975 |
| 13 May 2005 | INR | 11.2 | 11.6 | 10.7 | 11.6 | 11.6 | +0.95 (+8.92%) | 2,100 |
| 12 May 2005 | INR | 11.1 | 11.1 | 10.35 | 10.65 | 10.65 | -0.35 (-3.18%) | 7,976 |
| 11 May 2005 | INR | 11.98 | 11.98 | 11 | 11 | 11 | -0.66 (-5.66%) | 11,211 |
| 10 May 2005 | INR | 12.9 | 12.9 | 10.5 | 11.66 | 11.66 | -0.25 (-2.10%) | 10,309 |
| 9 May 2005 | INR | 11.75 | 11.98 | 11 | 11.91 | 11.91 | +1.92 (+19.22%) | 61,048 |
| 6 May 2005 | INR | 9 | 9.99 | 9 | 9.99 | 9.99 | +1.98 (+24.72%) | 19,713 |
| 5 May 2005 | INR | 8.5 | 8.74 | 8 | 8.01 | 8.01 | -0.59 (-6.86%) | 7,401 |
| 4 May 2005 | INR | 7.8 | 9 | 6.9 | 8.6 | 8.6 | +1.1 (+14.67%) | 32,901 |
| 3 May 2005 | INR | 8 | 8 | 7.1 | 7.5 | 7.5 | -0.27 (-3.47%) | 8,000 |
| 2 May 2005 | INR | 6.85 | 7.77 | 6.05 | 7.77 | 7.77 | +1.28 (+19.72%) | 7,900 |
| 29 Apr 2005 | INR | 6.75 | 6.75 | 5.25 | 6.49 | 6.49 | +0.5 (+8.35%) | 1,107 |
| 28 Apr 2005 | INR | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.0 (0.0%) | 100 |
| 27 Apr 2005 | INR | 0 | 0 | 0 | 5.99 | 5.99 | 0.0 (0.0%) | 0 |
| 26 Apr 2005 | INR | 4.87 | 6 | 4.87 | 5.99 | 5.99 | +0.04 (+0.67%) | 102 |
| 25 Apr 2005 | INR | 0 | 0 | 0 | 5.95 | 5.95 | 0.0 (0.0%) | 0 |
