| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2005 | INR | 4.75 | 4.75 | 4.5 | 4.7 | 4.7 | +0.1 (+2.17%) | 1,800 |
| 31 May 2005 | INR | 4.7 | 4.7 | 4.6 | 4.6 | 4.6 | -0.65 (-12.38%) | 6,000 |
| 30 May 2005 | INR | 4.5 | 5.25 | 4.1 | 5.25 | 5.25 | +0.74 (+16.41%) | 29,607 |
| 27 May 2005 | INR | 4.36 | 4.99 | 4.36 | 4.51 | 4.51 | -0.08 (-1.74%) | 4,700 |
| 26 May 2005 | INR | 5 | 5.44 | 4.55 | 4.59 | 4.59 | -0.2 (-4.18%) | 9,351 |
| 25 May 2005 | INR | 4.8 | 4.99 | 4.5 | 4.79 | 4.79 | -0.01 (-0.21%) | 17,409 |
| 24 May 2005 | INR | 5.11 | 5.3 | 4.14 | 4.8 | 4.8 | -0.5 (-9.43%) | 45,708 |
| 23 May 2005 | INR | 5.75 | 5.75 | 5.1 | 5.3 | 5.3 | -0.5 (-8.62%) | 28,250 |
| 20 May 2005 | INR | 5.77 | 5.9 | 5.41 | 5.8 | 5.8 | +0.04 (+0.69%) | 20,600 |
| 19 May 2005 | INR | 6.25 | 6.25 | 5.5 | 5.76 | 5.76 | +0.19 (+3.41%) | 50,065 |
| 18 May 2005 | INR | 6.1 | 6.1 | 5.25 | 5.57 | 5.57 | -0.37 (-6.23%) | 40,725 |
| 17 May 2005 | INR | 6.98 | 6.98 | 5.05 | 5.94 | 5.94 | -0.13 (-2.14%) | 24,340 |
| 16 May 2005 | INR | 7.25 | 7.25 | 5.81 | 6.07 | 6.07 | -0.22 (-3.50%) | 32,436 |
| 13 May 2005 | INR | 6.25 | 6.39 | 4.85 | 6.29 | 6.29 | +0.54 (+9.39%) | 238,546 |
| 12 May 2005 | INR | 4.29 | 5.85 | 4.29 | 5.75 | 5.75 | +0.35 (+6.48%) | 131,595 |
| 11 May 2005 | INR | 5.69 | 5.8 | 4.95 | 5.4 | 5.4 | +0.68 (+14.41%) | 120,710 |
| 10 May 2005 | INR | 6 | 6 | 4.51 | 4.72 | 4.72 | -0.43 (-8.35%) | 66,205 |
| 9 May 2005 | INR | 3.86 | 5.7 | 3.86 | 5.15 | 5.15 | +0.36 (+7.52%) | 60,149 |
| 6 May 2005 | INR | 4.92 | 5.1 | 4.5 | 4.79 | 4.79 | +0.25 (+5.51%) | 61,846 |
| 5 May 2005 | INR | 4.9 | 4.9 | 4.2 | 4.54 | 4.54 | -0.36 (-7.35%) | 13,544 |
| 4 May 2005 | INR | 4.4 | 4.9 | 4 | 4.9 | 4.9 | +0.41 (+9.13%) | 11,083 |
| 3 May 2005 | INR | 4.99 | 4.99 | 4.15 | 4.49 | 4.49 | +0.05 (+1.13%) | 1,492 |
| 2 May 2005 | INR | 4.5 | 4.5 | 4 | 4.44 | 4.44 | -0.04 (-0.89%) | 3,235 |
| 29 Apr 2005 | INR | 4.95 | 4.95 | 4.45 | 4.48 | 4.48 | -0.23 (-4.88%) | 5,525 |
| 28 Apr 2005 | INR | 5.47 | 5.47 | 4.7 | 4.71 | 4.71 | +0.04 (+0.86%) | 7,921 |
| 27 Apr 2005 | INR | 4 | 5.35 | 4 | 4.67 | 4.67 | +0.21 (+4.71%) | 75,959 |
| 26 Apr 2005 | INR | 3.71 | 4.93 | 3.71 | 4.46 | 4.46 | -0.24 (-5.11%) | 31,669 |
| 25 Apr 2005 | INR | 5.04 | 5.04 | 4 | 4.7 | 4.7 | +0.5 (+11.90%) | 5,113 |
| 22 Apr 2005 | INR | 4.79 | 4.79 | 4 | 4.2 | 4.2 | +0.2 (+5%) | 785 |
| 21 Apr 2005 | INR | 3.71 | 4.75 | 3.71 | 4 | 4 | -0.5 (-11.11%) | 9,986 |
