| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2005 | INR | 7 | 7.5 | 6.7 | 7.13 | 7.13 | +0.28 (+4.09%) | 37,195 |
| 30 May 2005 | INR | 7.5 | 7.72 | 6.85 | 6.85 | 6.85 | -0.43 (-5.91%) | 39,601 |
| 27 May 2005 | INR | 7.24 | 7.3 | 6.75 | 7.28 | 7.28 | +0.28 (+4.00%) | 50,481 |
| 26 May 2005 | INR | 7.5 | 8.22 | 6.25 | 7 | 7 | +0.15 (+2.19%) | 62,276 |
| 25 May 2005 | INR | 5.75 | 6.85 | 5.75 | 6.85 | 6.85 | +1.12 (+19.55%) | 86,691 |
| 24 May 2005 | INR | 5.73 | 5.73 | 5.21 | 5.73 | 5.73 | +0.95 (+19.87%) | 85,820 |
| 23 May 2005 | INR | 4.78 | 4.78 | 4.05 | 4.78 | 4.78 | +0.79 (+19.80%) | 31,854 |
| 20 May 2005 | INR | 4.14 | 4.14 | 3.99 | 3.99 | 3.99 | +0.24 (+6.40%) | 3,100 |
| 19 May 2005 | INR | 3.7 | 3.75 | 3.28 | 3.75 | 3.75 | +0.44 (+13.29%) | 7,749 |
| 18 May 2005 | INR | 3.9 | 3.9 | 3.31 | 3.31 | 3.31 | -0.39 (-10.54%) | 1,500 |
| 17 May 2005 | INR | 3.7 | 3.7 | 3.41 | 3.7 | 3.7 | +0.37 (+11.11%) | 1,000 |
| 16 May 2005 | INR | 3.94 | 3.95 | 3.01 | 3.33 | 3.33 | +0.03 (+0.91%) | 1,205 |
| 13 May 2005 | INR | 0 | 0 | 0 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
| 12 May 2005 | INR | 3.3 | 3.6 | 3.3 | 3.3 | 3.3 | +0.3 (+10%) | 700 |
| 11 May 2005 | INR | 3.05 | 3.05 | 3 | 3 | 3 | -0.06 (-1.96%) | 2,000 |
| 10 May 2005 | INR | 3.5 | 3.5 | 3.06 | 3.06 | 3.06 | -0.24 (-7.27%) | 300 |
| 9 May 2005 | INR | 3.55 | 3.55 | 3.3 | 3.3 | 3.3 | -0.05 (-1.49%) | 900 |
| 6 May 2005 | INR | 3.48 | 3.48 | 2.7 | 3.35 | 3.35 | +0.32 (+10.56%) | 3,405 |
| 5 May 2005 | INR | 3.05 | 3.05 | 3.03 | 3.03 | 3.03 | -0.23 (-7.06%) | 700 |
| 4 May 2005 | INR | 3.15 | 3.26 | 3.15 | 3.26 | 3.26 | -0.09 (-2.69%) | 300 |
| 3 May 2005 | INR | 4 | 4.04 | 3.35 | 3.35 | 3.35 | -0.29 (-7.97%) | 2,100 |
| 2 May 2005 | INR | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | +0.6 (+19.74%) | 1,000 |
| 29 Apr 2005 | INR | 0 | 0 | 0 | 3.04 | 3.04 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | INR | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.56 (-15.56%) | 200 |
| 27 Apr 2005 | INR | 0 | 0 | 0 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
| 26 Apr 2005 | INR | 0 | 0 | 0 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
| 25 Apr 2005 | INR | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | +0.1 (+2.86%) | 100 |
| 22 Apr 2005 | INR | 3.55 | 3.55 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 900 |
| 21 Apr 2005 | INR | 0 | 0 | 0 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
| 20 Apr 2005 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | -0.17 (-4.63%) | 200 |
