| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2005 | INR | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | +2.71 (+20%) | 15,577 |
| 26 May 2005 | INR | 14 | 14 | 13.45 | 13.55 | 13.55 | -0.94 (-6.49%) | 1,300 |
| 25 May 2005 | INR | 14.9 | 14.9 | 13.5 | 14.49 | 14.49 | +0.38 (+2.69%) | 3,000 |
| 24 May 2005 | INR | 14.5 | 15 | 14.11 | 14.11 | 14.11 | -0.29 (-2.01%) | 8,000 |
| 23 May 2005 | INR | 14.8 | 14.8 | 14 | 14.4 | 14.4 | +0.49 (+3.52%) | 7,235 |
| 20 May 2005 | INR | 13.1 | 14.1 | 13.1 | 13.91 | 13.91 | +0.91 (+7%) | 4,145 |
| 19 May 2005 | INR | 12.25 | 13.19 | 12.1 | 13 | 13 | +0.55 (+4.42%) | 3,374 |
| 18 May 2005 | INR | 12 | 12.45 | 12 | 12.45 | 12.45 | +0.45 (+3.75%) | 515 |
| 17 May 2005 | INR | 12.7 | 12.75 | 11.5 | 12 | 12 | +0.75 (+6.67%) | 6,257 |
| 16 May 2005 | INR | 0 | 11.25 | 11.25 | 11.25 | 11.25 | -0.5 (-4.26%) | 200 |
| 13 May 2005 | INR | 12.05 | 13 | 11.75 | 11.75 | 11.75 | +0.81 (+7.40%) | 6,271 |
| 12 May 2005 | INR | 10 | 11.35 | 10 | 10.94 | 10.94 | +1.44 (+15.16%) | 2,026 |
| 11 May 2005 | INR | 8.75 | 9.5 | 8.75 | 9.5 | 9.5 | 0.0 (0.0%) | 250 |
| 10 May 2005 | INR | 0 | 0 | 0 | 9.5 | 9.5 | 0.0 (0.0%) | 0 |
| 9 May 2005 | INR | 0 | 0 | 0 | 9.5 | 9.5 | 0.0 (0.0%) | 0 |
| 6 May 2005 | INR | 10 | 10 | 9.5 | 9.5 | 9.5 | -0.12 (-1.25%) | 317 |
| 5 May 2005 | INR | 8.7 | 10 | 8.7 | 9.62 | 9.62 | +0.07 (+0.73%) | 2,000 |
| 4 May 2005 | INR | 10.75 | 10.75 | 10.49 | 9.55 | 9.55 | +0.2 (+2.14%) | 105 |
| 3 May 2005 | INR | 11 | 11 | 9.35 | 9.35 | 9.35 | +0.1 (+1.08%) | 2,100 |
| 2 May 2005 | INR | 10.5 | 10.75 | 9.1 | 9.25 | 9.25 | -0.75 (-7.50%) | 550 |
| 29 Apr 2005 | INR | 0 | 0 | 0 | 10 | 10 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | INR | 0 | 0 | 0 | 10 | 10 | 0.0 (0.0%) | 0 |
| 27 Apr 2005 | INR | 10 | 10 | 10 | 10 | 10 | 0.0 (0.0%) | 100 |
| 26 Apr 2005 | INR | 10 | 10 | 10 | 10 | 10 | +0.48 (+5.04%) | 283 |
| 25 Apr 2005 | INR | 10 | 10 | 9.5 | 9.52 | 9.52 | +0.27 (+2.92%) | 700 |
| 22 Apr 2005 | INR | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | +0.24 (+2.66%) | 300 |
| 21 Apr 2005 | INR | 0 | 0 | 0 | 9.01 | 9.01 | 0.0 (0.0%) | 0 |
| 20 Apr 2005 | INR | 9 | 9.9 | 9 | 9.01 | 9.01 | -0.74 (-7.59%) | 600 |
| 19 Apr 2005 | INR | 10.1 | 10.1 | 9.75 | 9.75 | 9.75 | +0.3 (+3.17%) | 1,130 |
| 18 Apr 2005 | INR | 0 | 0 | 0 | 9.45 | 9.45 | 0.0 (0.0%) | 0 |
