| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2005 | INR | 11.55 | 11.55 | 10.08 | 10.95 | 10.95 | 0.0 (0.0%) | 4,426 |
| 26 May 2005 | INR | 12.75 | 12.75 | 10.5 | 10.95 | 10.95 | -0.05 (-0.45%) | 14,501 |
| 25 May 2005 | INR | 11.85 | 12.73 | 9.75 | 11 | 11 | +0.05 (+0.46%) | 96,432 |
| 24 May 2005 | INR | 10.05 | 12 | 10.05 | 10.95 | 10.95 | +0.95 (+9.50%) | 8,852 |
| 23 May 2005 | INR | 9.75 | 10.09 | 9.75 | 10 | 10 | +0.2 (+2.04%) | 2,050 |
| 20 May 2005 | INR | 10.45 | 10.45 | 9.8 | 9.8 | 9.8 | -0.2 (-2%) | 2,011 |
| 19 May 2005 | INR | 9.75 | 10.2 | 9.68 | 10 | 10 | +0.25 (+2.56%) | 7,100 |
| 18 May 2005 | INR | 8.5 | 9.75 | 8.5 | 9.75 | 9.75 | +0.4 (+4.28%) | 10,450 |
| 17 May 2005 | INR | 9 | 9.59 | 8.65 | 9.35 | 9.35 | 0.0 (0.0%) | 19,811 |
| 16 May 2005 | INR | 9.5 | 9.75 | 9.1 | 9.35 | 9.35 | +0.7 (+8.09%) | 2,250 |
| 13 May 2005 | INR | 0 | 0 | 0 | 8.65 | 8.65 | 0.0 (0.0%) | 0 |
| 12 May 2005 | INR | 8.56 | 9.39 | 8.56 | 8.65 | 8.65 | -0.85 (-8.95%) | 828 |
| 11 May 2005 | INR | 9.5 | 10.95 | 9.5 | 9.5 | 9.5 | +0.1 (+1.06%) | 9,110 |
| 10 May 2005 | INR | 9.4 | 9.4 | 9.4 | 9.4 | 9.4 | +0.4 (+4.44%) | 1,200 |
| 9 May 2005 | INR | 8.99 | 9 | 8.99 | 9 | 9 | 0.0 (0.0%) | 3,200 |
| 6 May 2005 | INR | 9 | 9 | 9 | 9 | 9 | -0.35 (-3.74%) | 1,500 |
| 5 May 2005 | INR | 7.25 | 9.5 | 7.25 | 9.35 | 9.35 | +1.25 (+15.43%) | 2,850 |
| 4 May 2005 | INR | 8.5 | 8.5 | 8.1 | 8.1 | 8.1 | -1.25 (-13.37%) | 600 |
| 3 May 2005 | INR | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | +0.85 (+10%) | 500 |
| 2 May 2005 | INR | 8.25 | 8.5 | 8.15 | 8.5 | 8.5 | -0.75 (-8.11%) | 600 |
| 29 Apr 2005 | INR | 9 | 9.25 | 9 | 9.25 | 9.25 | 0.0 (0.0%) | 6,900 |
| 28 Apr 2005 | INR | 8.5 | 9.75 | 8.5 | 9.25 | 9.25 | +0.1 (+1.09%) | 4,499 |
| 27 Apr 2005 | INR | 8 | 9.15 | 7.55 | 9.15 | 9.15 | +1 (+12.27%) | 1,101 |
| 26 Apr 2005 | INR | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.29 (-3.44%) | 200 |
| 25 Apr 2005 | INR | 9.85 | 10 | 8.35 | 8.44 | 8.44 | -1.13 (-11.81%) | 3,600 |
| 22 Apr 2005 | INR | 8.5 | 9.5 | 8.5 | 9.57 | 9.57 | +0.57 (+6.33%) | 2,200 |
| 21 Apr 2005 | INR | 0 | 0 | 0 | 9 | 9 | 0.0 (0.0%) | 0 |
| 20 Apr 2005 | INR | 8.4 | 9 | 8.4 | 9 | 9 | +1.25 (+16.13%) | 4,700 |
| 19 Apr 2005 | INR | 8.7 | 8.7 | 7.75 | 7.75 | 7.75 | +0.2 (+2.65%) | 400 |
| 18 Apr 2005 | INR | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.36 (-4.55%) | 500 |
