| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2005 | INR | 2.25 | 2.25 | 1.97 | 2.12 | 2.12 | -0.03 (-1.40%) | 8,650 |
| 30 May 2005 | INR | 2.71 | 2.71 | 2.15 | 2.15 | 2.15 | -0.18 (-7.73%) | 8,225 |
| 27 May 2005 | INR | 2.2 | 2.35 | 2.2 | 2.33 | 2.33 | +0.07 (+3.10%) | 14,900 |
| 26 May 2005 | INR | 2.64 | 2.64 | 2.25 | 2.26 | 2.26 | -0.02 (-0.88%) | 17,500 |
| 25 May 2005 | INR | 2.41 | 2.41 | 2.25 | 2.28 | 2.28 | -0.1 (-4.20%) | 9,500 |
| 24 May 2005 | INR | 2.12 | 2.39 | 2.11 | 2.38 | 2.38 | +0.04 (+1.71%) | 14,525 |
| 23 May 2005 | INR | 2.5 | 2.5 | 2.22 | 2.34 | 2.34 | +0.1 (+4.46%) | 9,200 |
| 20 May 2005 | INR | 2.39 | 2.4 | 2.12 | 2.24 | 2.24 | -0.01 (-0.44%) | 14,876 |
| 19 May 2005 | INR | 2.12 | 2.38 | 2.1 | 2.25 | 2.25 | +0.11 (+5.14%) | 24,300 |
| 18 May 2005 | INR | 2.1 | 2.2 | 2.03 | 2.14 | 2.14 | 0.0 (0.0%) | 3,950 |
| 17 May 2005 | INR | 2.42 | 2.42 | 1.95 | 2.14 | 2.14 | +0.08 (+3.88%) | 6,000 |
| 16 May 2005 | INR | 2.1 | 2.22 | 2.05 | 2.06 | 2.06 | +0.04 (+1.98%) | 13,969 |
| 13 May 2005 | INR | 2.45 | 2.45 | 1.95 | 2.02 | 2.02 | -0.03 (-1.46%) | 5,850 |
| 12 May 2005 | INR | 2.2 | 2.2 | 1.91 | 2.05 | 2.05 | -0.18 (-8.07%) | 22,550 |
| 11 May 2005 | INR | 2.25 | 2.25 | 1.8 | 2.23 | 2.23 | +0.33 (+17.37%) | 5,025 |
| 10 May 2005 | INR | 1.83 | 2.1 | 1.83 | 1.9 | 1.9 | -0.1 (-5%) | 2,525 |
| 9 May 2005 | INR | 2.14 | 2.14 | 1.86 | 2 | 2 | +0.01 (+0.50%) | 2,120 |
| 6 May 2005 | INR | 2.48 | 2.48 | 1.86 | 1.99 | 1.99 | -0.09 (-4.33%) | 655 |
| 5 May 2005 | INR | 2.24 | 2.24 | 1.84 | 2.08 | 2.08 | +0.11 (+5.58%) | 250 |
| 4 May 2005 | INR | 1.97 | 1.97 | 1.83 | 1.97 | 1.97 | -0.02 (-1.01%) | 400 |
| 3 May 2005 | INR | 1.7 | 1.99 | 1.7 | 1.99 | 1.99 | +0.24 (+13.71%) | 3,000 |
| 2 May 2005 | INR | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.34 (-16.27%) | 700 |
| 29 Apr 2005 | INR | 1.9 | 2.12 | 1.82 | 2.09 | 2.09 | +0.11 (+5.56%) | 3,550 |
| 28 Apr 2005 | INR | 1.9 | 2.25 | 1.86 | 1.98 | 1.98 | +0.17 (+9.39%) | 2,575 |
| 27 Apr 2005 | INR | 1.89 | 2.07 | 1.8 | 1.81 | 1.81 | -0.17 (-8.59%) | 10,100 |
| 26 Apr 2005 | INR | 1.9 | 1.98 | 1.9 | 1.98 | 1.98 | +0.08 (+4.21%) | 3,700 |
| 25 Apr 2005 | INR | 2.25 | 2.25 | 1.85 | 1.9 | 1.9 | 0.0 (0.0%) | 4,650 |
| 22 Apr 2005 | INR | 2.2 | 2.2 | 1.7 | 1.9 | 1.9 | -0.09 (-4.52%) | 1,175 |
| 21 Apr 2005 | INR | 1.71 | 2.22 | 1.71 | 1.99 | 1.99 | +0.14 (+7.57%) | 2,805 |
| 20 Apr 2005 | INR | 1.96 | 2 | 1.85 | 1.85 | 1.85 | -0.23 (-11.06%) | 1,800 |
