| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2005 | INR | 10 | 11.4 | 10 | 11 | 11 | +0.5 (+4.76%) | 1,200 |
| 24 May 2005 | INR | 10.55 | 10.55 | 10.5 | 10.5 | 10.5 | -0.21 (-1.96%) | 1,300 |
| 23 May 2005 | INR | 11 | 11.25 | 10.65 | 10.71 | 10.71 | -0.36 (-3.25%) | 1,614 |
| 20 May 2005 | INR | 11.1 | 11.2 | 11.05 | 11.07 | 11.07 | +0.42 (+3.94%) | 2,400 |
| 19 May 2005 | INR | 11 | 11 | 10.65 | 10.65 | 10.65 | -0.85 (-7.39%) | 3,000 |
| 18 May 2005 | INR | 10.3 | 11.94 | 10.3 | 11.5 | 11.5 | +0.51 (+4.64%) | 2,400 |
| 17 May 2005 | INR | 10.25 | 11.89 | 10 | 10.99 | 10.99 | -0.12 (-1.08%) | 4,202 |
| 16 May 2005 | INR | 10.9 | 11.11 | 10.9 | 11.11 | 11.11 | -0.69 (-5.85%) | 2,400 |
| 13 May 2005 | INR | 11 | 11.8 | 11 | 11.8 | 11.8 | +0.5 (+4.42%) | 1,200 |
| 12 May 2005 | INR | 10.3 | 11.3 | 10.3 | 11.3 | 11.3 | +0.45 (+4.15%) | 4,000 |
| 11 May 2005 | INR | 11.25 | 11.4 | 10.82 | 10.85 | 10.85 | -0.6 (-5.24%) | 2,600 |
| 10 May 2005 | INR | 11.25 | 11.45 | 11.25 | 11.45 | 11.45 | -0.3 (-2.55%) | 1,100 |
| 9 May 2005 | INR | 12 | 12 | 11.5 | 11.75 | 11.75 | -0.7 (-5.62%) | 1,400 |
| 6 May 2005 | INR | 11.75 | 12.45 | 11.75 | 12.45 | 12.45 | -0.05 (-0.40%) | 1,700 |
| 5 May 2005 | INR | 12 | 12.5 | 11.75 | 12.5 | 12.5 | +0.5 (+4.17%) | 5,822 |
| 4 May 2005 | INR | 12 | 12 | 11.9 | 12 | 12 | -0.51 (-4.08%) | 3,119 |
| 3 May 2005 | INR | 12.5 | 13 | 12.5 | 12.51 | 12.51 | -0.63 (-4.79%) | 3,945 |
| 2 May 2005 | INR | 13.5 | 15.75 | 12 | 13.14 | 13.14 | -0.02 (-0.15%) | 8,804 |
| 29 Apr 2005 | INR | 12 | 12.95 | 10.4 | 13.16 | 13.16 | +1.86 (+16.46%) | 77,026 |
| 28 Apr 2005 | INR | 10.85 | 12.35 | 10.85 | 11.3 | 11.3 | +0.98 (+9.50%) | 11,530 |
| 27 Apr 2005 | INR | 9.15 | 10.32 | 9.15 | 10.32 | 10.32 | +0.82 (+8.63%) | 50,742 |
| 26 Apr 2005 | INR | 9.55 | 9.55 | 8.2 | 9.5 | 9.5 | +0.9 (+10.47%) | 3,100 |
| 25 Apr 2005 | INR | 8.57 | 8.9 | 8.57 | 8.6 | 8.6 | -0.05 (-0.58%) | 1,250 |
| 22 Apr 2005 | INR | 8.61 | 8.65 | 8.61 | 8.65 | 8.65 | -0.22 (-2.48%) | 369 |
| 21 Apr 2005 | INR | 8.35 | 8.9 | 8.35 | 8.87 | 8.87 | +0.61 (+7.38%) | 2,000 |
| 20 Apr 2005 | INR | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.74 (-8.22%) | 100 |
| 19 Apr 2005 | INR | 9.74 | 9.74 | 8.17 | 9 | 9 | -0.3 (-3.23%) | 936 |
| 18 Apr 2005 | INR | 9.3 | 9.3 | 9.3 | 9.3 | 9.3 | +0.34 (+3.79%) | 100 |
| 15 Apr 2005 | INR | 8.15 | 9 | 8.15 | 8.96 | 8.96 | -0.03 (-0.33%) | 4,852 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 8.99 | 8.99 | 0.0 (0.0%) | 0 |
