| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2005 | INR | 8.87 | 9.1 | 8.45 | 8.72 | 8.72 | -0.23 (-2.57%) | 13,071 |
| 8 Jun 2005 | INR | 9.1 | 9.24 | 8.86 | 8.95 | 8.95 | -0.25 (-2.72%) | 12,645 |
| 7 Jun 2005 | INR | 8.9 | 9.45 | 8.9 | 9.2 | 9.2 | +1.1 (+13.58%) | 17,117 |
| 6 Jun 2005 | INR | 0 | 0 | 0 | 8.1 | 8.1 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | INR | 0 | 0 | 0 | 8.1 | 8.1 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | INR | 8 | 8.39 | 8 | 8.1 | 8.1 | +0.1 (+1.25%) | 3,960 |
| 1 Jun 2005 | INR | 8.01 | 8.3 | 7.95 | 8 | 8 | +0.1 (+1.27%) | 8,240 |
| 31 May 2005 | INR | 8 | 8.2 | 7.9 | 7.9 | 7.9 | 0.0 (0.0%) | 5,400 |
| 30 May 2005 | INR | 8 | 8.2 | 7.81 | 7.9 | 7.9 | -0.11 (-1.37%) | 5,720 |
| 27 May 2005 | INR | 7.9 | 8.15 | 7.5 | 8.01 | 8.01 | +0.02 (+0.25%) | 17,739 |
| 26 May 2005 | INR | 7.85 | 8 | 7.85 | 7.99 | 7.99 | -0.25 (-3.03%) | 8,120 |
| 25 May 2005 | INR | 8.1 | 8.25 | 8 | 8.24 | 8.24 | +0.48 (+6.19%) | 5,504 |
| 24 May 2005 | INR | 8 | 8.25 | 7.76 | 7.76 | 7.76 | -0.24 (-3%) | 4,216 |
| 23 May 2005 | INR | 7.58 | 8 | 7.57 | 8 | 8 | +0.65 (+8.84%) | 5,213 |
| 20 May 2005 | INR | 8 | 8 | 7.35 | 7.35 | 7.35 | -0.27 (-3.54%) | 3,780 |
| 19 May 2005 | INR | 7.06 | 8.2 | 7.06 | 7.62 | 7.62 | +0.42 (+5.83%) | 9,450 |
| 18 May 2005 | INR | 7.25 | 7.25 | 7.05 | 7.2 | 7.2 | -0.1 (-1.37%) | 740 |
| 17 May 2005 | INR | 7.55 | 7.55 | 7.17 | 7.3 | 7.3 | -0.11 (-1.48%) | 1,400 |
| 16 May 2005 | INR | 7.39 | 7.6 | 7.39 | 7.41 | 7.41 | +0.32 (+4.51%) | 500 |
| 13 May 2005 | INR | 7.37 | 7.37 | 7.11 | 7.09 | 7.09 | -0.02 (-0.28%) | 2,660 |
| 12 May 2005 | INR | 6.31 | 7.11 | 6.31 | 7.11 | 7.11 | -0.08 (-1.11%) | 4,414 |
| 11 May 2005 | INR | 6.99 | 7.25 | 6.76 | 7.19 | 7.19 | +0.29 (+4.20%) | 3,260 |
| 10 May 2005 | INR | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | -0.1 (-1.43%) | 380 |
| 9 May 2005 | INR | 7 | 7 | 6.5 | 7 | 7 | -0.27 (-3.71%) | 8,300 |
| 6 May 2005 | INR | 7.25 | 7.3 | 7.25 | 7.27 | 7.27 | +0.02 (+0.28%) | 2,270 |
| 5 May 2005 | INR | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.25 (-3.33%) | 1,151 |
| 4 May 2005 | INR | 0 | 0 | 0 | 7.5 | 7.5 | 0.0 (0.0%) | 0 |
| 3 May 2005 | INR | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | -0.25 (-3.23%) | 1,360 |
| 2 May 2005 | INR | 6.1 | 7.25 | 6.1 | 7.75 | 7.75 | +0.25 (+3.33%) | 600 |
| 29 Apr 2005 | INR | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | +0.15 (+2.04%) | 250 |
