| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2005 | INR | 3.39 | 3.4 | 3.25 | 3.31 | 6.62 | -0.04 (-1.19%) | 4,745 |
| 11 May 2005 | INR | 3.44 | 3.44 | 3.17 | 3.35 | 6.7 | +0.13 (+4.04%) | 9,900 |
| 10 May 2005 | INR | 3.18 | 3.4 | 3.18 | 3.22 | 6.44 | -0.13 (-3.88%) | 3,425 |
| 9 May 2005 | INR | 3.2 | 3.44 | 3.18 | 3.35 | 6.7 | +0.02 (+0.60%) | 4,600 |
| 6 May 2005 | INR | 3.13 | 3.37 | 3.13 | 3.33 | 6.66 | +0.12 (+3.74%) | 4,563 |
| 5 May 2005 | INR | 3.45 | 3.48 | 3.13 | 3.21 | 6.42 | -0.08 (-2.43%) | 10,408 |
| 4 May 2005 | INR | 3.11 | 3.29 | 3.11 | 3.29 | 6.58 | +0.17 (+5.45%) | 5,300 |
| 3 May 2005 | INR | 3.59 | 3.59 | 3.12 | 3.12 | 6.24 | -0.18 (-5.45%) | 6,600 |
| 2 May 2005 | INR | 3.3 | 3.36 | 3.3 | 3.3 | 6.6 | +0.05 (+1.54%) | 6,600 |
| 29 Apr 2005 | INR | 3.45 | 3.45 | 3.21 | 3.25 | 6.5 | -0.04 (-1.22%) | 5,915 |
| 28 Apr 2005 | INR | 3.25 | 3.44 | 3.25 | 3.29 | 6.58 | -0.01 (-0.30%) | 4,300 |
| 27 Apr 2005 | INR | 3.27 | 3.3 | 3.25 | 3.3 | 6.6 | -0.1 (-2.94%) | 6,010 |
| 26 Apr 2005 | INR | 3.33 | 3.4 | 3.33 | 3.4 | 6.8 | +0.1 (+3.03%) | 375 |
| 25 Apr 2005 | INR | 3.26 | 3.45 | 3.25 | 3.3 | 6.6 | -0.15 (-4.35%) | 5,324 |
| 22 Apr 2005 | INR | 3.55 | 3.55 | 3.26 | 3.45 | 6.9 | +0.05 (+1.47%) | 16,815 |
| 21 Apr 2005 | INR | 3.45 | 3.45 | 3.18 | 3.4 | 6.8 | +0.25 (+7.94%) | 1,400 |
| 20 Apr 2005 | INR | 3.5 | 3.5 | 3.15 | 3.15 | 6.3 | -0.02 (-0.63%) | 3,265 |
| 19 Apr 2005 | INR | 3.02 | 3.43 | 3.02 | 3.17 | 6.34 | -0.31 (-8.91%) | 5,600 |
| 18 Apr 2005 | INR | 3.05 | 3.5 | 3.05 | 3.48 | 6.96 | +0.21 (+6.42%) | 2,700 |
| 15 Apr 2005 | INR | 3.5 | 3.5 | 3.26 | 3.27 | 6.54 | -0.1 (-2.97%) | 8,900 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 3.37 | 6.74 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 3.51 | 3.7 | 3.36 | 3.37 | 6.74 | -0.14 (-3.99%) | 8,510 |
| 12 Apr 2005 | INR | 3.51 | 3.51 | 3.51 | 3.51 | 7.02 | +0.11 (+3.24%) | 1,500 |
| 11 Apr 2005 | INR | 3.66 | 3.8 | 3.4 | 3.4 | 6.8 | -0.16 (-4.49%) | 13,600 |
| 8 Apr 2005 | INR | 3.45 | 3.7 | 3.45 | 3.56 | 7.12 | -0.09 (-2.47%) | 5,275 |
| 7 Apr 2005 | INR | 3.75 | 3.9 | 3.52 | 3.65 | 7.3 | +0.1 (+2.82%) | 11,900 |
| 6 Apr 2005 | INR | 3.7 | 3.75 | 3.55 | 3.55 | 7.1 | -0.19 (-5.08%) | 6,900 |
| 5 Apr 2005 | INR | 4 | 4 | 3.62 | 3.74 | 7.48 | -0.15 (-3.86%) | 24,801 |
| 4 Apr 2005 | INR | 3.8 | 3.95 | 3.77 | 3.89 | 7.78 | +0.18 (+4.85%) | 21,250 |
| 1 Apr 2005 | INR | 3.4 | 3.79 | 3.32 | 3.71 | 7.42 | +0.17 (+4.80%) | 13,000 |
