| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2005 | INR | 16.75 | 17.34 | 16.22 | 16.44 | 16.44 | +0.67 (+4.25%) | 30,788 |
| 18 May 2005 | INR | 14.51 | 15.77 | 14.51 | 15.77 | 15.77 | +1.43 (+9.97%) | 7,680 |
| 17 May 2005 | INR | 13.05 | 14.34 | 13 | 14.34 | 14.34 | +1.3 (+9.97%) | 18,378 |
| 16 May 2005 | INR | 13.25 | 13.4 | 12.5 | 13.04 | 13.04 | +0.29 (+2.27%) | 3,069 |
| 13 May 2005 | INR | 13 | 13.5 | 12.7 | 12.75 | 12.75 | +0.25 (+2%) | 4,300 |
| 12 May 2005 | INR | 14 | 14 | 12.1 | 12.5 | 12.5 | -0.38 (-2.95%) | 1,300 |
| 11 May 2005 | INR | 12.3 | 12.9 | 11.95 | 12.88 | 12.88 | +0.58 (+4.72%) | 900 |
| 10 May 2005 | INR | 12.2 | 12.3 | 12.1 | 12.3 | 12.3 | +0.21 (+1.74%) | 1,150 |
| 9 May 2005 | INR | 12.35 | 12.35 | 12.05 | 12.09 | 12.09 | -0.66 (-5.18%) | 4,200 |
| 6 May 2005 | INR | 12.75 | 12.99 | 12.5 | 12.75 | 12.75 | +0.1 (+0.79%) | 3,000 |
| 5 May 2005 | INR | 13 | 13 | 12.65 | 12.65 | 12.65 | -0.05 (-0.39%) | 250 |
| 4 May 2005 | INR | 12.9 | 12.9 | 12.4 | 12.7 | 12.7 | -0.57 (-4.30%) | 1,000 |
| 3 May 2005 | INR | 13.5 | 13.8 | 13.2 | 13.27 | 13.27 | +0.27 (+2.08%) | 1,426 |
| 2 May 2005 | INR | 13.25 | 13.25 | 13 | 13 | 13 | 0.0 (0.0%) | 800 |
| 29 Apr 2005 | INR | 13.1 | 14 | 13 | 13 | 13 | -1 (-7.14%) | 1,200 |
| 28 Apr 2005 | INR | 12.65 | 14 | 12.65 | 14 | 14 | -0.02 (-0.14%) | 1,050 |
| 27 Apr 2005 | INR | 15.5 | 15.5 | 13.7 | 14.02 | 14.02 | -1.48 (-9.55%) | 4,851 |
| 26 Apr 2005 | INR | 15.05 | 15.75 | 14.1 | 15.5 | 15.5 | +0.3 (+1.97%) | 7,381 |
| 25 Apr 2005 | INR | 14.5 | 15.37 | 14 | 15.2 | 15.2 | +1.12 (+7.95%) | 11,300 |
| 22 Apr 2005 | INR | 13 | 14.08 | 13 | 14.08 | 14.08 | +1.28 (+10%) | 9,149 |
| 21 Apr 2005 | INR | 12 | 12.85 | 12 | 12.8 | 12.8 | +0.87 (+7.29%) | 2,701 |
| 20 Apr 2005 | INR | 10.85 | 11.93 | 10 | 11.93 | 11.93 | +1.08 (+9.95%) | 3,850 |
| 19 Apr 2005 | INR | 12 | 12.37 | 10.85 | 10.85 | 10.85 | -1.15 (-9.58%) | 655 |
| 18 Apr 2005 | INR | 11.01 | 12 | 11.01 | 12 | 12 | +0.12 (+1.01%) | 302 |
| 15 Apr 2005 | INR | 12.95 | 12.95 | 11.35 | 11.88 | 11.88 | -0.42 (-3.41%) | 505 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 12.3 | 12.3 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 11.55 | 13.65 | 11.55 | 12.3 | 12.3 | -0.3 (-2.38%) | 3,089 |
| 12 Apr 2005 | INR | 12.49 | 12.6 | 12.49 | 12.6 | 12.6 | +0.1 (+0.80%) | 900 |
| 11 Apr 2005 | INR | 12.3 | 12.5 | 12.1 | 12.5 | 12.5 | -0.01 (-0.08%) | 3,991 |
| 8 Apr 2005 | INR | 12.11 | 13 | 12.1 | 12.51 | 12.51 | -0.49 (-3.77%) | 5,204 |
