| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2005 | INR | 8.9 | 9.79 | 8.8 | 9.3 | 9.3 | -0.15 (-1.59%) | 9,845 |
| 7 Jun 2005 | INR | 10 | 10.36 | 9 | 9.45 | 9.45 | +1.05 (+12.50%) | 12,670 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 8.4 | 8.4 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 8.4 | 8.4 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 7.71 | 8.8 | 7.71 | 8.4 | 8.4 | +0.4 (+5%) | 9,301 |
| 1 Jun 2005 | INR | 10 | 10 | 7.55 | 8 | 8 | -0.48 (-5.66%) | 6,326 |
| 31 May 2005 | INR | 8 | 8.5 | 7.55 | 8.48 | 8.48 | +0.47 (+5.87%) | 3,371 |
| 30 May 2005 | INR | 8 | 8.84 | 8 | 8.01 | 8.01 | -0.29 (-3.49%) | 1,410 |
| 27 May 2005 | INR | 8.1 | 9.38 | 8.01 | 8.3 | 8.3 | -0.7 (-7.78%) | 5,444 |
| 26 May 2005 | INR | 7.66 | 9.25 | 7.66 | 9 | 9 | +1.1 (+13.92%) | 11,530 |
| 25 May 2005 | INR | 7.65 | 8.35 | 7.65 | 7.9 | 7.9 | -0.39 (-4.70%) | 2,120 |
| 24 May 2005 | INR | 7.7 | 8.29 | 7.7 | 8.29 | 8.29 | +0.14 (+1.72%) | 1,300 |
| 23 May 2005 | INR | 7.6 | 8.74 | 7.6 | 8.15 | 8.15 | -0.38 (-4.45%) | 3,100 |
| 20 May 2005 | INR | 8.74 | 9.45 | 8 | 8.53 | 8.53 | -0.21 (-2.40%) | 9,500 |
| 19 May 2005 | INR | 10.33 | 10.33 | 8.19 | 8.74 | 8.74 | +0.13 (+1.51%) | 13,760 |
| 18 May 2005 | INR | 8 | 9.1 | 8 | 8.61 | 8.61 | +0.96 (+12.55%) | 17,729 |
| 17 May 2005 | INR | 9.38 | 9.38 | 7.5 | 7.65 | 7.65 | -0.17 (-2.17%) | 9,012 |
| 16 May 2005 | INR | 9.25 | 9.25 | 7.6 | 7.82 | 7.82 | -0.18 (-2.25%) | 4,562 |
| 13 May 2005 | INR | 7.25 | 8.4 | 7.25 | 8 | 8 | +0.97 (+13.80%) | 7,236 |
| 12 May 2005 | INR | 7.2 | 7.9 | 7 | 7.03 | 7.03 | -0.02 (-0.28%) | 843 |
| 11 May 2005 | INR | 7 | 7.4 | 7 | 7.05 | 7.05 | +0.05 (+0.71%) | 3,395 |
| 10 May 2005 | INR | 7.45 | 8.45 | 7 | 7 | 7 | -0.2 (-2.78%) | 2,900 |
| 9 May 2005 | INR | 7.45 | 8.5 | 7.2 | 7.2 | 7.2 | -0.3 (-4%) | 2,255 |
| 6 May 2005 | INR | 6.8 | 7.5 | 6.8 | 7.5 | 7.5 | +0.89 (+13.46%) | 2,900 |
| 5 May 2005 | INR | 6.51 | 7.04 | 6.51 | 6.61 | 6.61 | -0.64 (-8.83%) | 1,013 |
| 4 May 2005 | INR | 7.44 | 7.44 | 7 | 7.25 | 7.25 | +0.25 (+3.57%) | 240 |
| 3 May 2005 | INR | 7 | 7 | 7 | 7 | 7 | -0.05 (-0.71%) | 1,500 |
| 2 May 2005 | INR | 7 | 7.05 | 7 | 7.05 | 7.05 | -0.22 (-3.03%) | 400 |
| 29 Apr 2005 | INR | 7 | 8.4 | 7 | 7.27 | 7.27 | -0.48 (-6.19%) | 5,346 |
| 28 Apr 2005 | INR | 8.42 | 8.42 | 6.5 | 7.75 | 7.75 | +0.73 (+10.40%) | 1,356 |
