| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2005 | INR | 5.55 | 5.94 | 5.47 | 5.74 | 0.574 | -0.33 (-5.44%) | 9,000 |
| 9 Jun 2005 | INR | 6.07 | 6.07 | 6.07 | 6.07 | 0.607 | -0.67 (-9.94%) | 525 |
| 8 Jun 2005 | INR | 7.5 | 7.5 | 6.74 | 6.74 | 0.674 | -0.74 (-9.89%) | 2,566 |
| 7 Jun 2005 | INR | 8.09 | 8.1 | 7.48 | 7.48 | 0.748 | +1.98 (+36%) | 7,916 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 5.5 | 0.55 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 5.5 | 0.55 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 4.85 | 5.56 | 4.85 | 5.5 | 0.55 | +0.76 (+16.03%) | 9,063 |
| 1 Jun 2005 | INR | 4.11 | 4.74 | 4 | 4.74 | 0.474 | +0.79 (+20%) | 6,650 |
| 31 May 2005 | INR | 3.31 | 3.96 | 3.31 | 3.95 | 0.395 | +0.65 (+19.70%) | 2,850 |
| 30 May 2005 | INR | 3.1 | 3.3 | 3.1 | 3.3 | 0.33 | -0.3 (-8.33%) | 600 |
| 27 May 2005 | INR | 3.55 | 3.6 | 3.1 | 3.6 | 0.36 | +0.11 (+3.15%) | 2,500 |
| 26 May 2005 | INR | 3.5 | 3.5 | 3.25 | 3.49 | 0.349 | +0.35 (+11.15%) | 1,450 |
| 25 May 2005 | INR | 3.48 | 3.5 | 2.83 | 3.14 | 0.314 | -0.36 (-10.29%) | 3,104 |
| 24 May 2005 | INR | 3 | 4.19 | 3 | 3.5 | 0.35 | 0.0 (0.0%) | 1,200 |
| 23 May 2005 | INR | 3.25 | 3.9 | 3.25 | 3.5 | 0.35 | +0.25 (+7.69%) | 2,492 |
| 20 May 2005 | INR | 2.61 | 3.25 | 2.61 | 3.25 | 0.325 | 0.0 (0.0%) | 542 |
| 19 May 2005 | INR | 3.25 | 3.25 | 2.92 | 3.25 | 0.325 | 0.0 (0.0%) | 950 |
| 18 May 2005 | INR | 3.24 | 3.25 | 3.24 | 3.25 | 0.325 | +0.25 (+8.33%) | 620 |
| 17 May 2005 | INR | 3.25 | 3.25 | 3 | 3 | 0.3 | -0.35 (-10.45%) | 1,340 |
| 16 May 2005 | INR | 2.9 | 3.6 | 2.9 | 3.35 | 0.335 | +0.25 (+8.06%) | 1,100 |
| 13 May 2005 | INR | 2.57 | 3.1 | 2.57 | 3.1 | 0.31 | +0.1 (+3.33%) | 860 |
| 12 May 2005 | INR | 2.79 | 3 | 2.79 | 3 | 0.3 | +0.2 (+7.14%) | 1,300 |
| 11 May 2005 | INR | 2.99 | 3 | 2.8 | 2.8 | 0.28 | +0.18 (+6.87%) | 1,300 |
| 10 May 2005 | INR | 2.99 | 3 | 2.62 | 2.62 | 0.262 | -0.38 (-12.67%) | 1,300 |
| 9 May 2005 | INR | 2.99 | 3 | 2.63 | 3 | 0.3 | -0.27 (-8.26%) | 1,800 |
| 6 May 2005 | INR | 2.9 | 3.3 | 2.9 | 3.27 | 0.327 | +0.37 (+12.76%) | 505 |
| 5 May 2005 | INR | 3 | 3 | 2.57 | 2.9 | 0.29 | +0.4 (+16%) | 750 |
| 4 May 2005 | INR | 2.35 | 2.5 | 2.35 | 2.5 | 0.25 | -0.21 (-7.75%) | 300 |
| 3 May 2005 | INR | 2.7 | 3 | 2.7 | 2.71 | 0.271 | -0.39 (-12.58%) | 1,850 |
| 2 May 2005 | INR | 3 | 3.15 | 3 | 3.1 | 0.31 | +0.46 (+17.42%) | 800 |
