| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2005 | INR | 11 | 11.66 | 11 | 11 | 11 | -0.1 (-0.90%) | 2,685 |
| 17 May 2005 | INR | 11.5 | 11.75 | 10.55 | 11.1 | 11.1 | -0.25 (-2.20%) | 26,031 |
| 16 May 2005 | INR | 11.6 | 11.9 | 11.3 | 11.35 | 11.35 | -0.55 (-4.62%) | 10,150 |
| 13 May 2005 | INR | 10.45 | 12.25 | 10.45 | 11.9 | 11.9 | +0.12 (+1.02%) | 5,500 |
| 12 May 2005 | INR | 11.5 | 12.95 | 11.5 | 11.78 | 11.78 | -0.52 (-4.23%) | 14,072 |
| 11 May 2005 | INR | 10 | 12.3 | 9.9 | 12.3 | 12.3 | +2.05 (+20.00%) | 57,024 |
| 10 May 2005 | INR | 9.55 | 10.5 | 9.55 | 10.25 | 10.25 | -0.23 (-2.19%) | 5,126 |
| 9 May 2005 | INR | 10 | 10.48 | 10 | 10.48 | 10.48 | +0.08 (+0.77%) | 1,633 |
| 6 May 2005 | INR | 11.5 | 11.5 | 9.45 | 10.4 | 10.4 | +0.35 (+3.48%) | 2,550 |
| 5 May 2005 | INR | 10.06 | 10.8 | 10 | 10.05 | 10.05 | -0.25 (-2.43%) | 3,430 |
| 4 May 2005 | INR | 10.31 | 10.5 | 10 | 10.3 | 10.3 | -0.2 (-1.90%) | 4,058 |
| 3 May 2005 | INR | 10.3 | 10.85 | 10.3 | 10.5 | 10.5 | +0.4 (+3.96%) | 2,102 |
| 2 May 2005 | INR | 11 | 11.5 | 10.1 | 10.1 | 10.1 | -0.6 (-5.61%) | 1,800 |
| 29 Apr 2005 | INR | 10.8 | 10.8 | 10.4 | 10.7 | 10.7 | -0.15 (-1.38%) | 3,025 |
| 28 Apr 2005 | INR | 9.5 | 11.4 | 9.5 | 10.85 | 10.85 | -0.09 (-0.82%) | 7,310 |
| 27 Apr 2005 | INR | 10.6 | 10.95 | 10.5 | 10.94 | 10.94 | +0.13 (+1.20%) | 8,249 |
| 26 Apr 2005 | INR | 12.4 | 12.4 | 10.81 | 10.81 | 10.81 | +0.31 (+2.95%) | 2,501 |
| 25 Apr 2005 | INR | 10 | 11.5 | 10 | 10.5 | 10.5 | -0.25 (-2.33%) | 14,250 |
| 22 Apr 2005 | INR | 11.5 | 11.5 | 10.75 | 10.75 | 10.75 | +0.16 (+1.51%) | 3,950 |
| 21 Apr 2005 | INR | 10.5 | 11.3 | 10 | 10.59 | 10.59 | +0.09 (+0.86%) | 5,490 |
| 20 Apr 2005 | INR | 10.05 | 10.5 | 10.05 | 10.5 | 10.5 | +0.05 (+0.48%) | 5,100 |
| 19 Apr 2005 | INR | 12.64 | 12.64 | 10.3 | 10.45 | 10.45 | -0.09 (-0.85%) | 5,850 |
| 18 Apr 2005 | INR | 10 | 10.54 | 9.4 | 10.54 | 10.54 | +0.06 (+0.57%) | 3,405 |
| 15 Apr 2005 | INR | 9.91 | 10.55 | 9.91 | 10.48 | 10.48 | -0.62 (-5.59%) | 2,100 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 11.1 | 11.1 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 11 | 11.48 | 10.85 | 11.1 | 11.1 | -0.36 (-3.14%) | 3,538 |
| 12 Apr 2005 | INR | 11.01 | 11.8 | 11 | 11.46 | 11.46 | +0.67 (+6.21%) | 5,706 |
| 11 Apr 2005 | INR | 11.9 | 11.9 | 10 | 10.79 | 10.79 | -0.89 (-7.62%) | 14,850 |
| 8 Apr 2005 | INR | 11.26 | 12.15 | 11.26 | 11.68 | 11.68 | +0.37 (+3.27%) | 14,200 |
| 7 Apr 2005 | INR | 13 | 13 | 11.25 | 11.31 | 11.31 | -1.04 (-8.42%) | 8,370 |
