| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2005 | INR | 10 | 10 | 9.2 | 9.55 | 9.55 | +0.1 (+1.06%) | 14,300 |
| 7 Jun 2005 | INR | 9.55 | 10.2 | 9.45 | 9.45 | 9.45 | +1.17 (+14.13%) | 23,826 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 8.28 | 8.28 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 8.28 | 8.28 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 8.85 | 8.88 | 8.05 | 8.28 | 8.28 | -0.32 (-3.72%) | 13,400 |
| 1 Jun 2005 | INR | 8.8 | 8.8 | 8.5 | 8.6 | 8.6 | +0.1 (+1.18%) | 4,750 |
| 31 May 2005 | INR | 8.88 | 8.9 | 8.25 | 8.5 | 8.5 | 0.0 (0.0%) | 15,600 |
| 30 May 2005 | INR | 8 | 8.75 | 7.06 | 8.5 | 8.5 | +0.5 (+6.25%) | 16,300 |
| 27 May 2005 | INR | 9 | 9.24 | 8 | 8 | 8 | -0.75 (-8.57%) | 28,263 |
| 26 May 2005 | INR | 9.54 | 9.55 | 8.72 | 8.75 | 8.75 | -0.62 (-6.62%) | 11,950 |
| 25 May 2005 | INR | 9.9 | 10 | 9.26 | 9.37 | 9.37 | -0.53 (-5.35%) | 35,851 |
| 24 May 2005 | INR | 10.05 | 10.15 | 9.55 | 9.9 | 9.9 | +0.25 (+2.59%) | 54,701 |
| 23 May 2005 | INR | 10 | 10.75 | 9.6 | 9.65 | 9.65 | +0.48 (+5.23%) | 67,899 |
| 20 May 2005 | INR | 9 | 9.3 | 8.86 | 9.17 | 9.17 | +0.07 (+0.77%) | 18,650 |
| 19 May 2005 | INR | 9.5 | 9.65 | 9.05 | 9.1 | 9.1 | -0.21 (-2.26%) | 34,976 |
| 18 May 2005 | INR | 8.8 | 9.5 | 8.6 | 9.31 | 9.31 | +0.37 (+4.14%) | 63,266 |
| 17 May 2005 | INR | 9.45 | 9.48 | 8.7 | 8.94 | 8.94 | -0.5 (-5.30%) | 61,552 |
| 16 May 2005 | INR | 10 | 10.6 | 9.01 | 9.44 | 9.44 | -0.58 (-5.79%) | 174,155 |
| 13 May 2005 | INR | 9.1 | 10.25 | 9.1 | 10.02 | 10.02 | +1.07 (+11.96%) | 282,005 |
| 12 May 2005 | INR | 8.4 | 9.15 | 8 | 8.95 | 8.95 | +1.34 (+17.61%) | 211,994 |
| 11 May 2005 | INR | 6.81 | 8 | 6.81 | 7.61 | 7.61 | -0.13 (-1.68%) | 25,144 |
| 10 May 2005 | INR | 7.5 | 7.97 | 7.3 | 7.74 | 7.74 | +0.44 (+6.03%) | 64,192 |
| 9 May 2005 | INR | 6.33 | 7.3 | 6.31 | 7.3 | 7.3 | +0.8 (+12.31%) | 15,900 |
| 6 May 2005 | INR | 6.17 | 6.65 | 6.13 | 6.5 | 6.5 | +0.43 (+7.08%) | 4,300 |
| 5 May 2005 | INR | 6.45 | 6.52 | 6.07 | 6.07 | 6.07 | -0.68 (-10.07%) | 13,800 |
| 4 May 2005 | INR | 6.77 | 7.14 | 6.75 | 6.75 | 6.75 | 0.0 (0.0%) | 11,005 |
| 3 May 2005 | INR | 6.75 | 6.75 | 6.73 | 6.75 | 6.75 | +0.06 (+0.90%) | 13,950 |
| 2 May 2005 | INR | 6.75 | 6.75 | 6.32 | 6.69 | 6.69 | +0.37 (+5.85%) | 8,100 |
| 29 Apr 2005 | INR | 7 | 7 | 6.16 | 6.32 | 6.32 | -0.2 (-3.07%) | 16,661 |
| 28 Apr 2005 | INR | 6.55 | 6.55 | 6.52 | 6.52 | 6.52 | +0.07 (+1.09%) | 1,423 |
