| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2005 | INR | 3.65 | 3.81 | 3.51 | 3.53 | 35.3 | -0.11 (-3.02%) | 111,515 |
| 16 May 2005 | INR | 3.88 | 3.88 | 3.55 | 3.64 | 36.4 | -0.1 (-2.67%) | 73,472 |
| 13 May 2005 | INR | 3.68 | 3.75 | 3.57 | 3.74 | 37.4 | +0.19 (+5.35%) | 118,951 |
| 12 May 2005 | INR | 3.26 | 4.04 | 3.26 | 3.55 | 35.5 | -0.05 (-1.39%) | 71,855 |
| 11 May 2005 | INR | 3.85 | 3.85 | 3.56 | 3.6 | 36 | -0.02 (-0.55%) | 34,003 |
| 10 May 2005 | INR | 3.75 | 3.79 | 3.53 | 3.62 | 36.2 | -0.03 (-0.82%) | 123,653 |
| 9 May 2005 | INR | 3.8 | 3.89 | 3.6 | 3.65 | 36.5 | -0.01 (-0.27%) | 52,413 |
| 6 May 2005 | INR | 3.9 | 4 | 3.6 | 3.66 | 36.6 | -0.19 (-4.94%) | 74,332 |
| 5 May 2005 | INR | 3.76 | 4.1 | 3.76 | 3.85 | 38.5 | -0.02 (-0.52%) | 84,901 |
| 4 May 2005 | INR | 3.97 | 4 | 3.51 | 3.87 | 38.7 | -0.07 (-1.78%) | 77,190 |
| 3 May 2005 | INR | 3.7 | 3.95 | 3.56 | 3.94 | 39.4 | +0.51 (+14.87%) | 154,676 |
| 2 May 2005 | INR | 3.77 | 4.4 | 3.4 | 3.43 | 34.3 | -0.71 (-17.15%) | 141,754 |
| 29 Apr 2005 | INR | 4.6 | 4.6 | 3.9 | 4.14 | 41.4 | -0.26 (-5.91%) | 240,502 |
| 28 Apr 2005 | INR | 4.5 | 4.6 | 4.2 | 4.4 | 44 | -0.2 (-4.35%) | 302,402 |
| 27 Apr 2005 | INR | 4.8 | 4.9 | 4.3 | 4.6 | 46 | -0.2 (-4.17%) | 365,693 |
| 26 Apr 2005 | INR | 4.99 | 5.42 | 4.7 | 4.8 | 48 | +0.13 (+2.78%) | 1,319,151 |
| 25 Apr 2005 | INR | 4.1 | 4.77 | 3.85 | 4.67 | 46.7 | +0.47 (+11.19%) | 467,793 |
| 22 Apr 2005 | INR | 3.7 | 4.2 | 3.6 | 4.2 | 42 | +0.53 (+14.44%) | 162,000 |
| 21 Apr 2005 | INR | 3.5 | 3.75 | 3.36 | 3.67 | 36.7 | -0.02 (-0.54%) | 33,450 |
| 20 Apr 2005 | INR | 3.41 | 3.7 | 3.4 | 3.69 | 36.9 | +0.14 (+3.94%) | 42,300 |
| 19 Apr 2005 | INR | 3.61 | 3.8 | 3.51 | 3.55 | 35.5 | +0.05 (+1.43%) | 79,600 |
| 18 Apr 2005 | INR | 3.75 | 3.8 | 3.31 | 3.5 | 35 | -0.15 (-4.11%) | 100,465 |
| 15 Apr 2005 | INR | 3.02 | 3.82 | 3.01 | 3.65 | 36.5 | +0.44 (+13.71%) | 82,601 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 3.21 | 32.1 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 3.86 | 3.86 | 3.16 | 3.21 | 32.1 | -0.3 (-8.55%) | 147,199 |
| 12 Apr 2005 | INR | 3.81 | 3.81 | 3.5 | 3.51 | 35.1 | -0.24 (-6.40%) | 43,200 |
| 11 Apr 2005 | INR | 3.85 | 3.93 | 3.67 | 3.75 | 37.5 | +0.01 (+0.27%) | 59,800 |
| 8 Apr 2005 | INR | 3.99 | 3.99 | 3.6 | 3.74 | 37.4 | +0.04 (+1.08%) | 44,386 |
| 7 Apr 2005 | INR | 3.51 | 3.97 | 3.51 | 3.7 | 37 | -0.11 (-2.89%) | 17,015 |
| 6 Apr 2005 | INR | 3.73 | 4.05 | 3.73 | 3.81 | 38.1 | +0.08 (+2.14%) | 67,443 |
