| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2005 | INR | 9.5 | 9.5 | 8.5 | 9.4 | 9.4 | +0.4 (+4.44%) | 1,850 |
| 30 May 2005 | INR | 10.4 | 10.4 | 9 | 9 | 9 | -0.11 (-1.21%) | 3,371 |
| 27 May 2005 | INR | 9.95 | 9.95 | 8.71 | 9.11 | 9.11 | -0.32 (-3.39%) | 4,100 |
| 26 May 2005 | INR | 10.4 | 10.4 | 9.43 | 9.43 | 9.43 | -0.32 (-3.28%) | 293 |
| 25 May 2005 | INR | 8.01 | 9.75 | 8.01 | 9.75 | 9.75 | -0.23 (-2.30%) | 4,350 |
| 24 May 2005 | INR | 10 | 10 | 9.5 | 9.98 | 9.98 | +0.98 (+10.89%) | 10,750 |
| 23 May 2005 | INR | 8 | 9 | 8 | 9 | 9 | +1.5 (+20%) | 1,600 |
| 20 May 2005 | INR | 7.66 | 7.66 | 7.5 | 7.5 | 7.5 | -0.44 (-5.54%) | 1,000 |
| 19 May 2005 | INR | 8 | 8 | 7.3 | 7.94 | 7.94 | -0.56 (-6.59%) | 2,251 |
| 18 May 2005 | INR | 8.49 | 8.5 | 8.49 | 8.5 | 8.5 | +0.01 (+0.12%) | 300 |
| 17 May 2005 | INR | 8.49 | 8.5 | 8.47 | 8.49 | 8.49 | +0.71 (+9.13%) | 1,051 |
| 16 May 2005 | INR | 7.89 | 8.95 | 7.78 | 7.78 | 7.78 | -0.11 (-1.39%) | 2,150 |
| 13 May 2005 | INR | 7.01 | 7.89 | 7.01 | 7.89 | 7.89 | +0.59 (+8.08%) | 900 |
| 12 May 2005 | INR | 7.31 | 7.31 | 7.3 | 7.3 | 7.3 | +0.03 (+0.41%) | 200 |
| 11 May 2005 | INR | 7.28 | 7.28 | 7.27 | 7.27 | 7.27 | +0.1 (+1.39%) | 400 |
| 10 May 2005 | INR | 7.5 | 7.5 | 7.17 | 7.17 | 7.17 | +0.02 (+0.28%) | 3,175 |
| 9 May 2005 | INR | 7.93 | 7.96 | 7.15 | 7.15 | 7.15 | -0.81 (-10.18%) | 3,910 |
| 6 May 2005 | INR | 7.99 | 7.99 | 6.5 | 7.96 | 7.96 | -0.9 (-10.16%) | 5,460 |
| 5 May 2005 | INR | 9.38 | 9.38 | 8 | 8.86 | 8.86 | +0.74 (+9.11%) | 1,950 |
| 4 May 2005 | INR | 8 | 8.5 | 6.56 | 8.12 | 8.12 | -0.03 (-0.37%) | 11,850 |
| 3 May 2005 | INR | 8.06 | 8.16 | 8.06 | 8.15 | 8.15 | -1.35 (-14.21%) | 150 |
| 2 May 2005 | INR | 9.49 | 9.5 | 9.49 | 9.5 | 9.5 | -0.13 (-1.35%) | 3,255 |
| 29 Apr 2005 | INR | 10.4 | 10.4 | 8.25 | 9.63 | 9.63 | +0.18 (+1.90%) | 3,745 |
| 28 Apr 2005 | INR | 11.18 | 11.18 | 8.1 | 9.45 | 9.45 | +0.13 (+1.39%) | 20,900 |
| 27 Apr 2005 | INR | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | +1.55 (+19.95%) | 7,350 |
| 26 Apr 2005 | INR | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | +1.29 (+19.91%) | 300 |
| 25 Apr 2005 | INR | 6.4 | 6.48 | 6 | 6.48 | 6.48 | +0.45 (+7.46%) | 1,845 |
| 22 Apr 2005 | INR | 6 | 6.03 | 6 | 6.03 | 6.03 | +0.18 (+3.08%) | 405 |
| 21 Apr 2005 | INR | 5.61 | 5.86 | 5.6 | 5.85 | 5.85 | -0.58 (-9.02%) | 1,150 |
| 20 Apr 2005 | INR | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | +0.18 (+2.88%) | 100 |
