| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2005 | INR | 7.45 | 7.5 | 7.45 | 7.5 | 7.5 | +0.6 (+8.70%) | 300 |
| 31 May 2005 | INR | 6.8 | 7.02 | 6.75 | 6.9 | 6.9 | -0.29 (-4.03%) | 3,019 |
| 30 May 2005 | INR | 6.6 | 7.25 | 6.16 | 7.19 | 7.19 | -0.5 (-6.50%) | 2,202 |
| 27 May 2005 | INR | 7.9 | 7.9 | 6.51 | 7.69 | 7.69 | +0.69 (+9.86%) | 3,300 |
| 26 May 2005 | INR | 8 | 8 | 7 | 7 | 7 | -0.5 (-6.67%) | 3,506 |
| 25 May 2005 | INR | 7 | 7.5 | 7 | 7.5 | 7.5 | +0.25 (+3.45%) | 6,300 |
| 24 May 2005 | INR | 7.55 | 7.55 | 6.7 | 7.25 | 7.25 | +0.15 (+2.11%) | 5,502 |
| 23 May 2005 | INR | 7.4 | 7.5 | 7 | 7.1 | 7.1 | -0.39 (-5.21%) | 2,800 |
| 20 May 2005 | INR | 7 | 7.49 | 7 | 7.49 | 7.49 | +0.59 (+8.55%) | 1,600 |
| 19 May 2005 | INR | 6.95 | 7 | 6.9 | 6.9 | 6.9 | +0.3 (+4.55%) | 800 |
| 18 May 2005 | INR | 7 | 7 | 6.6 | 6.6 | 6.6 | -0.2 (-2.94%) | 1,925 |
| 17 May 2005 | INR | 6.86 | 7.5 | 6.8 | 6.8 | 6.8 | -0.29 (-4.09%) | 6,504 |
| 16 May 2005 | INR | 6.03 | 7.15 | 6.03 | 7.09 | 7.09 | -0.11 (-1.53%) | 8,328 |
| 13 May 2005 | INR | 6.75 | 7.65 | 6.75 | 7.2 | 7.2 | +0.72 (+11.11%) | 12,105 |
| 12 May 2005 | INR | 5.5 | 6.48 | 5.5 | 6.48 | 6.48 | +1.08 (+20%) | 26,983 |
| 11 May 2005 | INR | 5.35 | 5.4 | 5.35 | 5.4 | 5.4 | +0.15 (+2.86%) | 1,300 |
| 10 May 2005 | INR | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | +0.59 (+12.66%) | 400 |
| 9 May 2005 | INR | 5 | 5.19 | 4.66 | 4.66 | 4.66 | +0.33 (+7.62%) | 1,615 |
| 6 May 2005 | INR | 4.2 | 4.33 | 4.2 | 4.33 | 4.33 | -0.47 (-9.79%) | 1,490 |
| 5 May 2005 | INR | 5 | 5 | 4.54 | 4.8 | 4.8 | -0.2 (-4%) | 1,180 |
| 4 May 2005 | INR | 5 | 5 | 5 | 5 | 5 | -0.26 (-4.94%) | 500 |
| 3 May 2005 | INR | 0 | 0 | 0 | 5.26 | 5.26 | 0.0 (0.0%) | 0 |
| 2 May 2005 | INR | 5.65 | 5.65 | 5.26 | 5.26 | 5.26 | -0.44 (-7.72%) | 111 |
| 29 Apr 2005 | INR | 5.25 | 5.7 | 5.25 | 5.7 | 5.7 | +0.45 (+8.57%) | 590 |
| 28 Apr 2005 | INR | 5.5 | 5.5 | 5.25 | 5.25 | 5.25 | -0.15 (-2.78%) | 545 |
| 27 Apr 2005 | INR | 5.25 | 5.5 | 5.25 | 5.4 | 5.4 | +0.1 (+1.89%) | 1,103 |
| 26 Apr 2005 | INR | 5.94 | 5.94 | 5.3 | 5.3 | 5.3 | -0.65 (-10.92%) | 875 |
| 25 Apr 2005 | INR | 0 | 0 | 0 | 5.95 | 5.95 | 0.0 (0.0%) | 0 |
| 22 Apr 2005 | INR | 6 | 6 | 5.95 | 5.95 | 5.95 | -0.02 (-0.34%) | 2 |
| 21 Apr 2005 | INR | 5.3 | 6 | 5.3 | 5.97 | 5.97 | +0.67 (+12.64%) | 1,695 |
