| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2005 | INR | 18.3 | 18.3 | 15.1 | 16.74 | 16.74 | +0.44 (+2.70%) | 2,725 |
| 16 May 2005 | INR | 16.9 | 18.9 | 16.5 | 16.3 | 16.3 | -0.7 (-4.12%) | 2,827 |
| 13 May 2005 | INR | 13.85 | 17 | 13.65 | 17 | 17 | +2.6 (+18.06%) | 11,005 |
| 12 May 2005 | INR | 14.5 | 14.5 | 13.06 | 14.4 | 14.4 | +0.5 (+3.60%) | 530 |
| 11 May 2005 | INR | 15.4 | 15.4 | 13.5 | 13.9 | 13.9 | +0.58 (+4.35%) | 1,566 |
| 10 May 2005 | INR | 14.67 | 14.67 | 12.89 | 13.32 | 13.32 | -0.11 (-0.82%) | 3,311 |
| 9 May 2005 | INR | 12.05 | 12.1 | 12.05 | 13.43 | 13.43 | +1.38 (+11.45%) | 200 |
| 6 May 2005 | INR | 12 | 12.05 | 12 | 12.05 | 12.05 | +0.05 (+0.42%) | 289 |
| 5 May 2005 | INR | 12.01 | 12.9 | 12.01 | 12 | 12 | -0.5 (-4%) | 185 |
| 4 May 2005 | INR | 15 | 15 | 12.5 | 12.5 | 12.5 | 0.0 (0.0%) | 500 |
| 3 May 2005 | INR | 12.1 | 13.25 | 12.1 | 12.5 | 12.5 | +0.46 (+3.82%) | 1,000 |
| 2 May 2005 | INR | 13.15 | 13.15 | 11.06 | 12.04 | 12.04 | +1.04 (+9.45%) | 650 |
| 29 Apr 2005 | INR | 13.5 | 14 | 11 | 11 | 11 | -1 (-8.33%) | 1,000 |
| 28 Apr 2005 | INR | 12 | 12 | 12 | 12 | 12 | +0.31 (+2.65%) | 500 |
| 27 Apr 2005 | INR | 13.09 | 13.09 | 12 | 11.69 | 11.69 | +0.69 (+6.27%) | 375 |
| 26 Apr 2005 | INR | 11.7 | 12 | 11 | 11 | 11 | -0.7 (-5.98%) | 2,625 |
| 25 Apr 2005 | INR | 12 | 12 | 11.7 | 11.7 | 11.7 | -0.55 (-4.49%) | 200 |
| 22 Apr 2005 | INR | 12 | 12.25 | 12 | 12.25 | 12.25 | +0.25 (+2.08%) | 1,589 |
| 21 Apr 2005 | INR | 11.5 | 12 | 11.5 | 12 | 12 | -0.2 (-1.64%) | 1,900 |
| 20 Apr 2005 | INR | 12.05 | 12.5 | 12 | 12.2 | 12.2 | +0.05 (+0.41%) | 2,800 |
| 19 Apr 2005 | INR | 12.05 | 12.4 | 12.05 | 12.15 | 12.15 | -0.27 (-2.17%) | 1,389 |
| 18 Apr 2005 | INR | 12 | 13.45 | 11.25 | 12.42 | 12.42 | -0.08 (-0.64%) | 1,671 |
| 15 Apr 2005 | INR | 12.5 | 12.5 | 12.5 | 12.5 | 12.5 | +1 (+8.70%) | 100 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 11.5 | 11.5 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 11.25 | 11.85 | 11.25 | 11.5 | 11.5 | -0.4 (-3.36%) | 800 |
| 12 Apr 2005 | INR | 10.5 | 11.9 | 10.5 | 11.9 | 11.9 | +1.44 (+13.77%) | 1,110 |
| 11 Apr 2005 | INR | 0 | 0 | 0 | 10.46 | 10.46 | 0.0 (0.0%) | 0 |
| 8 Apr 2005 | INR | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.99 (-8.65%) | 50 |
| 7 Apr 2005 | INR | 0 | 0 | 0 | 11.45 | 11.45 | 0.0 (0.0%) | 0 |
| 6 Apr 2005 | INR | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.05 (-0.43%) | 2,000 |
