| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2005 | INR | 12.4 | 12.5 | 12.05 | 12.5 | 6.25 | +0.5 (+4.17%) | 1,200 |
| 24 May 2005 | INR | 11.5 | 12 | 11.5 | 12 | 6 | +0.5 (+4.35%) | 700 |
| 23 May 2005 | INR | 11.5 | 11.5 | 11.5 | 11.5 | 5.75 | +0.2 (+1.77%) | 400 |
| 20 May 2005 | INR | 11.3 | 11.3 | 11.3 | 11.3 | 5.65 | +1 (+9.71%) | 400 |
| 19 May 2005 | INR | 10.05 | 12.1 | 10.05 | 10.3 | 5.15 | -0.7 (-6.36%) | 4,900 |
| 18 May 2005 | INR | 0 | 0 | 0 | 11 | 5.5 | 0.0 (0.0%) | 0 |
| 17 May 2005 | INR | 11.51 | 11.51 | 11 | 11 | 5.5 | +0.44 (+4.17%) | 1,000 |
| 16 May 2005 | INR | 9.85 | 10.1 | 9.8 | 10.56 | 5.28 | +0.96 (+10.00%) | 14,800 |
| 13 May 2005 | INR | 10.8 | 10.8 | 9.5 | 9.6 | 4.8 | -0.25 (-2.54%) | 22,470 |
| 12 May 2005 | INR | 9.3 | 9.86 | 9.3 | 9.85 | 4.925 | +0.75 (+8.24%) | 12,600 |
| 11 May 2005 | INR | 10.05 | 10.89 | 8.95 | 9.1 | 4.55 | -0.8 (-8.08%) | 28,530 |
| 10 May 2005 | INR | 9.7 | 10 | 9.65 | 9.9 | 4.95 | -0.03 (-0.30%) | 67,000 |
| 9 May 2005 | INR | 9.15 | 10.56 | 9.15 | 9.93 | 4.965 | +0.33 (+3.44%) | 48,598 |
| 6 May 2005 | INR | 9.45 | 10.67 | 9.4 | 9.6 | 4.8 | -0.1 (-1.03%) | 11,002 |
| 5 May 2005 | INR | 9.15 | 10.45 | 9.05 | 9.7 | 4.85 | +0.2 (+2.11%) | 29,300 |
| 4 May 2005 | INR | 10.5 | 11.55 | 9.5 | 9.5 | 4.75 | -1 (-9.52%) | 79,800 |
| 3 May 2005 | INR | 10 | 10.5 | 9.65 | 10.5 | 5.25 | +0.5 (+5%) | 27,800 |
| 2 May 2005 | INR | 9.55 | 10.19 | 9.55 | 10 | 5 | +0.73 (+7.87%) | 25,120 |
| 29 Apr 2005 | INR | 8.75 | 9.05 | 8.7 | 9.27 | 4.635 | +0.55 (+6.31%) | 59,500 |
| 28 Apr 2005 | INR | 8.7 | 8.85 | 8.5 | 8.72 | 4.36 | -0.47 (-5.11%) | 28,330 |
| 27 Apr 2005 | INR | 9.05 | 9.25 | 8.9 | 9.19 | 4.595 | -0.46 (-4.77%) | 49,500 |
| 26 Apr 2005 | INR | 10.05 | 10.05 | 9.2 | 9.65 | 4.825 | -0.3 (-3.02%) | 56,000 |
| 25 Apr 2005 | INR | 9.9 | 10.2 | 9.8 | 9.95 | 4.975 | +0.35 (+3.65%) | 48,902 |
| 22 Apr 2005 | INR | 10.05 | 10.25 | 9.45 | 9.6 | 4.8 | -0.6 (-5.88%) | 29,000 |
| 21 Apr 2005 | INR | 9.55 | 10.45 | 9.55 | 10.2 | 5.1 | +0.2 (+2%) | 20,020 |
| 20 Apr 2005 | INR | 10.25 | 10.8 | 9.75 | 10 | 5 | -0.26 (-2.53%) | 39,170 |
| 19 Apr 2005 | INR | 11.95 | 12.48 | 10.25 | 10.26 | 5.13 | -1.09 (-9.60%) | 23,390 |
| 18 Apr 2005 | INR | 11 | 13 | 10.95 | 11.35 | 5.675 | -0.67 (-5.57%) | 12,210 |
| 15 Apr 2005 | INR | 11.62 | 12.15 | 11.62 | 12.02 | 6.01 | -0.89 (-6.89%) | 73,330 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 12.91 | 6.455 | 0.0 (0.0%) | 0 |
