| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2005 | INR | 6.8 | 7 | 6.8 | 6.8 | 6.8 | -0.25 (-3.55%) | 5,407 |
| 16 May 2005 | INR | 6.46 | 7.05 | 6.46 | 7.05 | 7.05 | +0.35 (+5.22%) | 3,151 |
| 13 May 2005 | INR | 6.05 | 6.79 | 6.05 | 6.7 | 6.7 | +0.3 (+4.69%) | 2,245 |
| 12 May 2005 | INR | 5.8 | 6.4 | 5.8 | 6.4 | 6.4 | +0.7 (+12.28%) | 1,748 |
| 11 May 2005 | INR | 5.55 | 5.7 | 5.55 | 5.7 | 5.7 | -0.15 (-2.56%) | 1,098 |
| 10 May 2005 | INR | 5.53 | 6.1 | 5.53 | 5.85 | 5.85 | -0.2 (-3.31%) | 475 |
| 9 May 2005 | INR | 6 | 6.9 | 5.86 | 6.05 | 6.05 | +0.24 (+4.13%) | 1,000 |
| 6 May 2005 | INR | 6.3 | 6.3 | 5.8 | 5.81 | 5.81 | -0.31 (-5.07%) | 895 |
| 5 May 2005 | INR | 5.7 | 6.3 | 5.7 | 6.12 | 6.12 | +0.1 (+1.66%) | 1,288 |
| 4 May 2005 | INR | 5.62 | 6.59 | 5.62 | 6.02 | 6.02 | -0.09 (-1.47%) | 1,411 |
| 3 May 2005 | INR | 6.11 | 6.6 | 6.1 | 6.11 | 6.11 | +0.01 (+0.16%) | 1,825 |
| 2 May 2005 | INR | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | -0.91 (-12.98%) | 100 |
| 29 Apr 2005 | INR | 7 | 7 | 7 | 7.01 | 7.01 | -0.28 (-3.84%) | 325 |
| 28 Apr 2005 | INR | 7.2 | 7.29 | 7.01 | 7.29 | 7.29 | +0.09 (+1.25%) | 1,809 |
| 27 Apr 2005 | INR | 7 | 7.2 | 7 | 7.2 | 7.2 | +0.15 (+2.13%) | 1,341 |
| 26 Apr 2005 | INR | 6.52 | 7.05 | 6.52 | 7.05 | 7.05 | +0.05 (+0.71%) | 2,980 |
| 25 Apr 2005 | INR | 0 | 0 | 0 | 7 | 7 | 0.0 (0.0%) | 0 |
| 22 Apr 2005 | INR | 6.9 | 7 | 6.36 | 7 | 7 | +0.03 (+0.43%) | 2,357 |
| 21 Apr 2005 | INR | 6.9 | 7 | 6.8 | 6.97 | 6.97 | -0.08 (-1.13%) | 1,041 |
| 20 Apr 2005 | INR | 7 | 7.05 | 7 | 7.05 | 7.05 | -0.15 (-2.08%) | 795 |
| 19 Apr 2005 | INR | 7.1 | 7.2 | 7.1 | 7.2 | 7.2 | +0.68 (+10.43%) | 1,100 |
| 18 Apr 2005 | INR | 6.04 | 7.45 | 6.04 | 6.52 | 6.52 | -0.38 (-5.51%) | 4,586 |
| 15 Apr 2005 | INR | 6.5 | 7 | 6.5 | 6.9 | 6.9 | -0.04 (-0.58%) | 3,145 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 6.94 | 6.94 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 7 | 7 | 6.9 | 6.94 | 6.94 | -0.51 (-6.85%) | 2,300 |
| 12 Apr 2005 | INR | 7.1 | 7.45 | 6.86 | 7.45 | 7.45 | +0.4 (+5.67%) | 1,495 |
| 11 Apr 2005 | INR | 6.71 | 7.78 | 6.71 | 7.05 | 7.05 | -0.85 (-10.76%) | 6,950 |
| 8 Apr 2005 | INR | 7.5 | 7.9 | 7.35 | 7.9 | 7.9 | +0.14 (+1.80%) | 2,750 |
| 7 Apr 2005 | INR | 7.7 | 8.2 | 7.7 | 7.76 | 7.76 | +0.16 (+2.11%) | 10,817 |
| 6 Apr 2005 | INR | 7.5 | 7.6 | 6.6 | 7.6 | 7.6 | +0.2 (+2.70%) | 1,510 |
