| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2005 | INR | 4.35 | 4.65 | 4.35 | 4.65 | 4.65 | +0.25 (+5.68%) | 19,240 |
| 2 Jun 2005 | INR | 4.7 | 4.7 | 4.35 | 4.4 | 4.4 | -0.25 (-5.38%) | 12,270 |
| 1 Jun 2005 | INR | 4.65 | 4.7 | 4.45 | 4.65 | 4.65 | +0.2 (+4.49%) | 12,062 |
| 31 May 2005 | INR | 4.6 | 4.7 | 4.35 | 4.45 | 4.45 | -0.15 (-3.26%) | 14,140 |
| 30 May 2005 | INR | 4.55 | 4.75 | 4.55 | 4.6 | 4.6 | -0.15 (-3.16%) | 13,351 |
| 27 May 2005 | INR | 4.8 | 4.8 | 4.6 | 4.75 | 4.75 | -0.05 (-1.04%) | 18,840 |
| 26 May 2005 | INR | 5 | 5.2 | 4.8 | 4.8 | 4.8 | -0.25 (-4.95%) | 57,380 |
| 25 May 2005 | INR | 4.9 | 5.3 | 4.8 | 5.05 | 5.05 | -0.05 (-0.98%) | 85,280 |
| 24 May 2005 | INR | 5.3 | 5.45 | 4.95 | 5.1 | 5.1 | -0.05 (-0.97%) | 68,055 |
| 23 May 2005 | INR | 5.15 | 5.15 | 4.95 | 5.15 | 5.15 | +0.3 (+6.19%) | 69,574 |
| 20 May 2005 | INR | 4.9 | 4.9 | 4.8 | 4.85 | 4.85 | +0.3 (+6.59%) | 41,200 |
| 19 May 2005 | INR | 4.7 | 4.75 | 4.55 | 4.55 | 4.55 | +0.05 (+1.11%) | 35,899 |
| 18 May 2005 | INR | 4.3 | 4.5 | 4.3 | 4.5 | 4.5 | +0.25 (+5.88%) | 23,498 |
| 17 May 2005 | INR | 4.65 | 4.65 | 4.25 | 4.25 | 4.25 | -0.15 (-3.41%) | 10,338 |
| 16 May 2005 | INR | 4.35 | 4.4 | 4.35 | 4.4 | 4.4 | +0.25 (+6.02%) | 4,860 |
| 13 May 2005 | INR | 4.05 | 4.15 | 4 | 4.15 | 4.15 | +0.2 (+5.06%) | 7,579 |
| 12 May 2005 | INR | 3.9 | 4.05 | 3.9 | 3.95 | 3.95 | -0.05 (-1.25%) | 10,340 |
| 11 May 2005 | INR | 3.95 | 4 | 3.9 | 4 | 4 | 0.0 (0.0%) | 4,500 |
| 10 May 2005 | INR | 4.1 | 4.15 | 4 | 4 | 4 | 0.0 (0.0%) | 6,440 |
| 9 May 2005 | INR | 4 | 4.15 | 4 | 4 | 4 | +0.05 (+1.27%) | 1,990 |
| 6 May 2005 | INR | 4 | 4.05 | 3.95 | 3.95 | 3.95 | -0.1 (-2.47%) | 2,400 |
| 5 May 2005 | INR | 4.2 | 4.2 | 4 | 4.05 | 4.05 | -0.25 (-5.81%) | 10,860 |
| 4 May 2005 | INR | 4.1 | 4.35 | 3.95 | 4.3 | 4.3 | +0.2 (+4.88%) | 5,162 |
| 3 May 2005 | INR | 4.1 | 4.35 | 4.1 | 4.1 | 4.1 | -0.05 (-1.20%) | 6,000 |
| 2 May 2005 | INR | 4.25 | 4.25 | 4.05 | 4.15 | 4.15 | -0.1 (-2.35%) | 5,020 |
| 29 Apr 2005 | INR | 4.7 | 4.7 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 11,605 |
| 28 Apr 2005 | INR | 4.35 | 4.6 | 4.15 | 4.25 | 4.25 | -0.1 (-2.30%) | 27,343 |
| 27 Apr 2005 | INR | 4.3 | 4.35 | 4.1 | 4.35 | 4.35 | -0.05 (-1.14%) | 2,715 |
| 26 Apr 2005 | INR | 4.2 | 4.4 | 4.1 | 4.4 | 4.4 | +0.1 (+2.33%) | 12,690 |
| 25 Apr 2005 | INR | 4.45 | 4.55 | 4.2 | 4.3 | 4.3 | -0.05 (-1.15%) | 13,145 |
