| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2005 | INR | 9.03 | 9.74 | 9.03 | 9.4 | 9.4 | +0.05 (+0.53%) | 1,800 |
| 31 May 2005 | INR | 9.4 | 9.8 | 9.35 | 9.35 | 9.35 | 0.0 (0.0%) | 4,250 |
| 30 May 2005 | INR | 9.6 | 9.6 | 9.35 | 9.35 | 9.35 | -0.45 (-4.59%) | 2,179 |
| 27 May 2005 | INR | 10.1 | 10.29 | 9.8 | 9.8 | 9.8 | 0.0 (0.0%) | 3,660 |
| 26 May 2005 | INR | 9.7 | 9.94 | 9.7 | 9.8 | 9.8 | -0.4 (-3.92%) | 4,200 |
| 25 May 2005 | INR | 10.05 | 10.43 | 9.71 | 10.2 | 10.2 | +0.2 (+2%) | 3,702 |
| 24 May 2005 | INR | 10.77 | 10.77 | 10 | 10 | 10 | -0.26 (-2.53%) | 8,100 |
| 23 May 2005 | INR | 10.26 | 10.26 | 10 | 10.26 | 10.26 | +0.48 (+4.91%) | 5,400 |
| 20 May 2005 | INR | 10.25 | 10.75 | 9.73 | 9.78 | 9.78 | -0.46 (-4.49%) | 13,952 |
| 19 May 2005 | INR | 11.2 | 11.21 | 10.15 | 10.24 | 10.24 | -0.44 (-4.12%) | 11,123 |
| 18 May 2005 | INR | 11.7 | 11.71 | 10.63 | 10.68 | 10.68 | -0.48 (-4.30%) | 16,952 |
| 17 May 2005 | INR | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | +0.53 (+4.99%) | 5,200 |
| 16 May 2005 | INR | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | +0.5 (+4.94%) | 1,975 |
| 13 May 2005 | INR | 10 | 10.13 | 10 | 10.13 | 10.13 | +0.48 (+4.97%) | 1,043 |
| 12 May 2005 | INR | 9.8 | 9.99 | 9.4 | 9.65 | 9.65 | -0.05 (-0.52%) | 5,152 |
| 11 May 2005 | INR | 9.7 | 9.7 | 9.37 | 9.7 | 9.7 | +0.45 (+4.86%) | 525 |
| 10 May 2005 | INR | 8.91 | 9.25 | 8.9 | 9.25 | 9.25 | -0.1 (-1.07%) | 600 |
| 9 May 2005 | INR | 9.25 | 9.4 | 9.1 | 9.35 | 9.35 | 0.0 (0.0%) | 3,595 |
| 6 May 2005 | INR | 9.8 | 9.93 | 9.35 | 9.35 | 9.35 | -0.1 (-1.06%) | 1,300 |
| 5 May 2005 | INR | 9.7 | 10 | 9.4 | 9.45 | 9.45 | -0.44 (-4.45%) | 3,881 |
| 4 May 2005 | INR | 9 | 9.89 | 9 | 9.89 | 9.89 | +0.47 (+4.99%) | 3,855 |
| 3 May 2005 | INR | 9.55 | 9.55 | 9.42 | 9.42 | 9.42 | -0.49 (-4.94%) | 5,025 |
| 2 May 2005 | INR | 9.5 | 10 | 9.5 | 9.91 | 9.91 | +0.02 (+0.20%) | 7,525 |
| 29 Apr 2005 | INR | 10.41 | 10.41 | 9.89 | 9.89 | 9.89 | -0.52 (-5.00%) | 1,500 |
| 28 Apr 2005 | INR | 10.42 | 10.42 | 10.41 | 10.41 | 10.41 | -0.59 (-5.36%) | 1,600 |
| 27 Apr 2005 | INR | 0 | 0 | 0 | 11 | 11 | 0.0 (0.0%) | 0 |
| 26 Apr 2005 | INR | 10.5 | 11 | 10.5 | 11 | 11 | -0.05 (-0.45%) | 1,400 |
| 25 Apr 2005 | INR | 11.1 | 11.1 | 11.03 | 11.05 | 11.05 | -0.63 (-5.39%) | 3,750 |
| 22 Apr 2005 | INR | 11.13 | 11.68 | 11.13 | 11.68 | 11.68 | +0.55 (+4.94%) | 3,200 |
| 21 Apr 2005 | INR | 11.09 | 11.13 | 11.09 | 11.13 | 11.13 | +0.53 (+5.00%) | 1,900 |
