| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2005 | INR | 19.9 | 21.89 | 19.9 | 21.89 | 21.89 | +1.99 (+10.00%) | 18,655 |
| 19 May 2005 | INR | 19 | 20 | 19 | 19.9 | 19.9 | +0.4 (+2.05%) | 4,700 |
| 18 May 2005 | INR | 19 | 19.5 | 18.2 | 19.5 | 19.5 | +0.4 (+2.09%) | 4,522 |
| 17 May 2005 | INR | 19.6 | 20.31 | 18.3 | 19.1 | 19.1 | +0.63 (+3.41%) | 19,714 |
| 16 May 2005 | INR | 18.25 | 18.47 | 18 | 18.47 | 18.47 | +1.67 (+9.94%) | 6,874 |
| 13 May 2005 | INR | 16.55 | 16.8 | 16 | 16.8 | 16.8 | +1.52 (+9.95%) | 3,252 |
| 12 May 2005 | INR | 14.95 | 15.28 | 14.95 | 15.28 | 15.28 | +1.38 (+9.93%) | 2,866 |
| 11 May 2005 | INR | 14.5 | 14.9 | 13.9 | 13.9 | 13.9 | -1.03 (-6.90%) | 744 |
| 10 May 2005 | INR | 15.5 | 15.5 | 13.75 | 14.93 | 14.93 | -0.27 (-1.78%) | 4,971 |
| 9 May 2005 | INR | 15 | 15.35 | 15 | 15.2 | 15.2 | +1.2 (+8.57%) | 1,200 |
| 6 May 2005 | INR | 14.5 | 15.58 | 14 | 14 | 14 | -0.35 (-2.44%) | 1,052 |
| 5 May 2005 | INR | 13.5 | 13.5 | 13.5 | 14.35 | 14.35 | +0.84 (+6.22%) | 109 |
| 4 May 2005 | INR | 13.25 | 13.75 | 13.25 | 13.51 | 13.51 | +0.51 (+3.92%) | 1,047 |
| 3 May 2005 | INR | 13.1 | 13.15 | 13 | 13 | 13 | -0.3 (-2.26%) | 450 |
| 2 May 2005 | INR | 14.5 | 14.55 | 13.3 | 13.3 | 13.3 | -1.15 (-7.96%) | 1,400 |
| 29 Apr 2005 | INR | 14.25 | 14.5 | 14.25 | 14.45 | 14.45 | -0.95 (-6.17%) | 1,260 |
| 28 Apr 2005 | INR | 13.6 | 15.4 | 13.5 | 15.4 | 15.4 | +0.6 (+4.05%) | 210 |
| 27 Apr 2005 | INR | 15.25 | 15.25 | 14.25 | 14.8 | 14.8 | +0.15 (+1.02%) | 788 |
| 26 Apr 2005 | INR | 16.19 | 16.19 | 14.6 | 14.65 | 14.65 | -0.05 (-0.34%) | 626 |
| 25 Apr 2005 | INR | 14.2 | 15 | 14.2 | 14.7 | 14.7 | -0.3 (-2%) | 2,042 |
| 22 Apr 2005 | INR | 14 | 15.5 | 14 | 15 | 15 | -0.5 (-3.23%) | 3,379 |
| 21 Apr 2005 | INR | 15 | 15.99 | 15 | 15.5 | 15.5 | -0.45 (-2.82%) | 3,843 |
| 20 Apr 2005 | INR | 16 | 16.9 | 15.7 | 15.95 | 15.95 | -0.1 (-0.62%) | 5,807 |
| 19 Apr 2005 | INR | 17.28 | 17.28 | 16 | 16.05 | 16.05 | +1.65 (+11.46%) | 33,135 |
| 18 Apr 2005 | INR | 13.8 | 14.4 | 13.8 | 14.4 | 14.4 | +2.4 (+20%) | 10,243 |
| 15 Apr 2005 | INR | 11.85 | 12 | 11.85 | 12 | 12 | +2 (+20%) | 8,800 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 10 | 10 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 10.45 | 10.45 | 10 | 10 | 10 | -0.4 (-3.85%) | 500 |
| 12 Apr 2005 | INR | 10.4 | 10.4 | 10.4 | 10.4 | 10.4 | +0.9 (+9.47%) | 200 |
| 11 Apr 2005 | INR | 10.8 | 10.8 | 9.5 | 9.5 | 9.5 | +0.45 (+4.97%) | 756 |
