| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2005 | INR | 7.05 | 9.3 | 7.05 | 7.7 | 7.7 | -0.42 (-5.17%) | 148,076 |
| 11 May 2005 | INR | 8.7 | 8.7 | 7.6 | 8.12 | 8.12 | +0.46 (+6.01%) | 122,973 |
| 10 May 2005 | INR | 6.05 | 7.9 | 6.05 | 7.66 | 7.66 | +0.94 (+13.99%) | 339,345 |
| 9 May 2005 | INR | 6 | 6.8 | 6 | 6.72 | 6.72 | +0.91 (+15.66%) | 97,999 |
| 6 May 2005 | INR | 5.26 | 6.79 | 5.26 | 5.81 | 5.81 | -0.58 (-9.08%) | 194,936 |
| 5 May 2005 | INR | 7.21 | 9.4 | 6.38 | 6.39 | 6.39 | -1.58 (-19.82%) | 724,728 |
| 4 May 2005 | INR | 7.1 | 9.03 | 7.1 | 7.97 | 7.97 | -0.53 (-6.24%) | 41,966 |
| 3 May 2005 | INR | 9.34 | 9.34 | 8.4 | 8.5 | 8.5 | -0.45 (-5.03%) | 22,212 |
| 2 May 2005 | INR | 9.45 | 10.6 | 8.1 | 8.95 | 8.95 | +0.45 (+5.29%) | 212,108 |
| 29 Apr 2005 | INR | 8.01 | 9.5 | 8.01 | 8.5 | 8.5 | -0.77 (-8.31%) | 29,006 |
| 28 Apr 2005 | INR | 9.01 | 9.61 | 8.9 | 9.27 | 9.27 | +0.52 (+5.94%) | 188,053 |
| 27 Apr 2005 | INR | 8 | 9.22 | 8 | 8.75 | 8.75 | -0.48 (-5.20%) | 170,545 |
| 26 Apr 2005 | INR | 7.31 | 9.4 | 7.31 | 9.23 | 9.23 | +0.33 (+3.71%) | 230,324 |
| 25 Apr 2005 | INR | 9.47 | 9.9 | 8.9 | 8.9 | 8.9 | -0.04 (-0.45%) | 132,995 |
| 22 Apr 2005 | INR | 9.95 | 10.5 | 8.56 | 8.94 | 8.94 | -0.58 (-6.09%) | 255,977 |
| 21 Apr 2005 | INR | 8.5 | 10.9 | 8.5 | 9.52 | 9.52 | -0.42 (-4.23%) | 135,626 |
| 20 Apr 2005 | INR | 7.15 | 10 | 7.15 | 9.94 | 9.94 | +1.01 (+11.31%) | 300,870 |
| 19 Apr 2005 | INR | 9.95 | 11.26 | 8.3 | 8.93 | 8.93 | -0.27 (-2.93%) | 376,792 |
| 18 Apr 2005 | INR | 8.95 | 9.75 | 8.95 | 9.2 | 9.2 | +0.05 (+0.55%) | 335,323 |
| 15 Apr 2005 | INR | 7.74 | 10 | 7.74 | 9.15 | 9.15 | -0.52 (-5.38%) | 182,646 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 9.67 | 9.67 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 9 | 10 | 8.52 | 9.67 | 9.67 | +1.22 (+14.44%) | 701,515 |
| 12 Apr 2005 | INR | 8.2 | 8.68 | 8 | 8.45 | 8.45 | +1.21 (+16.71%) | 265,538 |
| 11 Apr 2005 | INR | 7.2 | 7.24 | 6.9 | 7.24 | 7.24 | +1.2 (+19.87%) | 125,659 |
| 8 Apr 2005 | INR | 5.2 | 6.04 | 5 | 6.04 | 6.04 | +1 (+19.84%) | 160,437 |
| 7 Apr 2005 | INR | 5.25 | 5.25 | 4.5 | 5.04 | 5.04 | +0.01 (+0.20%) | 18,310 |
| 6 Apr 2005 | INR | 5.45 | 5.45 | 4.39 | 5.03 | 5.03 | -0.01 (-0.20%) | 25,017 |
| 5 Apr 2005 | INR | 5.11 | 5.42 | 4.95 | 5.04 | 5.04 | 0.0 (0.0%) | 24,550 |
| 4 Apr 2005 | INR | 5.8 | 5.99 | 4.99 | 5.04 | 5.04 | -0.02 (-0.40%) | 44,035 |
| 1 Apr 2005 | INR | 6.24 | 6.24 | 5 | 5.06 | 5.06 | -0.26 (-4.89%) | 63,620 |
