| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2005 | INR | 8.08 | 8.68 | 7.73 | 8.04 | 8.04 | -0.89 (-9.97%) | 13,007 |
| 16 May 2005 | INR | 9.84 | 9.84 | 8.5 | 8.93 | 8.93 | +0.34 (+3.96%) | 35,213 |
| 13 May 2005 | INR | 8 | 8.59 | 7.02 | 8.59 | 8.59 | +1.39 (+19.31%) | 21,240 |
| 12 May 2005 | INR | 7.45 | 7.45 | 7.2 | 7.2 | 7.2 | -0.1 (-1.37%) | 600 |
| 11 May 2005 | INR | 7 | 7.4 | 7 | 7.3 | 7.3 | +0.23 (+3.25%) | 3,800 |
| 10 May 2005 | INR | 6.63 | 7.5 | 6.63 | 7.07 | 7.07 | -0.43 (-5.73%) | 5,150 |
| 9 May 2005 | INR | 7.4 | 8 | 7.23 | 7.5 | 7.5 | +0.5 (+7.14%) | 6,090 |
| 6 May 2005 | INR | 7.25 | 7.4 | 7 | 7 | 7 | -0.33 (-4.50%) | 4,871 |
| 5 May 2005 | INR | 7.5 | 7.9 | 7.31 | 7.33 | 7.33 | -0.12 (-1.61%) | 8,450 |
| 4 May 2005 | INR | 6.49 | 7.45 | 6.32 | 7.45 | 7.45 | +1.58 (+26.92%) | 29,532 |
| 3 May 2005 | INR | 6 | 6.3 | 5.87 | 5.87 | 5.87 | -0.28 (-4.55%) | 13,325 |
| 2 May 2005 | INR | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.1 (-1.60%) | 100 |
| 29 Apr 2005 | INR | 6.38 | 6.75 | 6.11 | 6.25 | 6.25 | -0.1 (-1.57%) | 14,625 |
| 28 Apr 2005 | INR | 5.2 | 6.35 | 5.12 | 6.35 | 6.35 | +0.35 (+5.83%) | 10,451 |
| 27 Apr 2005 | INR | 6 | 6.15 | 5.98 | 6 | 6 | +1 (+20%) | 10,661 |
| 26 Apr 2005 | INR | 6.1 | 6.45 | 4.81 | 5 | 5 | -0.92 (-15.54%) | 4,503 |
| 25 Apr 2005 | INR | 6.2 | 6.4 | 5.95 | 5.92 | 5.92 | -0.08 (-1.33%) | 9,200 |
| 22 Apr 2005 | INR | 6.2 | 6.4 | 5.65 | 6 | 6 | +0.2 (+3.45%) | 3,551 |
| 21 Apr 2005 | INR | 6.5 | 6.5 | 5.8 | 5.8 | 5.8 | +0.19 (+3.39%) | 1,300 |
| 20 Apr 2005 | INR | 6 | 6.1 | 5.6 | 5.61 | 5.61 | -0.39 (-6.50%) | 7,350 |
| 19 Apr 2005 | INR | 5.8 | 6.32 | 5.8 | 6 | 6 | +0.6 (+11.11%) | 4,283 |
| 18 Apr 2005 | INR | 5.6 | 5.6 | 5.05 | 5.4 | 5.4 | -0.2 (-3.57%) | 3,112 |
| 15 Apr 2005 | INR | 5.6 | 5.9 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 1,275 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 5.6 | 5.6 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 5.52 | 5.61 | 5.52 | 5.6 | 5.6 | -0.1 (-1.75%) | 2,600 |
| 12 Apr 2005 | INR | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | -0.17 (-2.90%) | 100 |
| 11 Apr 2005 | INR | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | +0.17 (+2.98%) | 500 |
| 8 Apr 2005 | INR | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | -0.29 (-4.84%) | 200 |
| 7 Apr 2005 | INR | 5.41 | 6 | 5.41 | 5.99 | 5.99 | -0.11 (-1.80%) | 4,200 |
| 6 Apr 2005 | INR | 6.09 | 6.1 | 6.09 | 6.1 | 6.1 | 0.0 (0.0%) | 500 |
