| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2004 | INR | 14.5 | 15.25 | 13.9 | 14.09 | 14.09 | -0.59 (-4.02%) | 1,352,311 |
| 29 Dec 2004 | INR | 15 | 15.85 | 14.35 | 14.68 | 14.68 | +0.19 (+1.31%) | 2,578,413 |
| 28 Dec 2004 | INR | 14.7 | 14.7 | 14.13 | 14.49 | 14.49 | +0.66 (+4.77%) | 1,706,986 |
| 27 Dec 2004 | INR | 14.72 | 14.72 | 13.72 | 13.83 | 13.83 | -0.53 (-3.69%) | 864,931 |
| 24 Dec 2004 | INR | 14.49 | 14.85 | 14 | 14.36 | 14.36 | +0.11 (+0.77%) | 1,187,672 |
| 23 Dec 2004 | INR | 13.9 | 14.95 | 13.65 | 14.25 | 14.25 | +0.63 (+4.63%) | 2,589,921 |
| 22 Dec 2004 | INR | 13 | 14.5 | 12.92 | 13.62 | 13.62 | +0.62 (+4.77%) | 1,698,972 |
| 21 Dec 2004 | INR | 13.17 | 13.17 | 12.72 | 13 | 13 | +0.08 (+0.62%) | 521,175 |
| 20 Dec 2004 | INR | 13.1 | 13.24 | 12.8 | 12.92 | 12.92 | +0.06 (+0.47%) | 232,885 |
| 17 Dec 2004 | INR | 12.9 | 13.19 | 12.71 | 12.86 | 12.86 | +0.11 (+0.86%) | 354,106 |
| 16 Dec 2004 | INR | 12.85 | 13.15 | 12.65 | 12.75 | 12.75 | +0.04 (+0.31%) | 348,971 |
| 15 Dec 2004 | INR | 12.95 | 13.2 | 12.65 | 12.71 | 12.71 | -0.26 (-2.00%) | 193,349 |
| 14 Dec 2004 | INR | 13.45 | 13.6 | 12.9 | 12.97 | 12.97 | -0.03 (-0.23%) | 427,734 |
| 13 Dec 2004 | INR | 12.9 | 13.05 | 12.5 | 13 | 13 | +0.44 (+3.50%) | 258,408 |
| 10 Dec 2004 | INR | 13 | 13 | 12.45 | 12.56 | 12.56 | -0.33 (-2.56%) | 279,186 |
| 9 Dec 2004 | INR | 13.2 | 13.25 | 12.75 | 12.89 | 12.89 | -0.09 (-0.69%) | 197,881 |
| 8 Dec 2004 | INR | 12.85 | 13.15 | 12.7 | 12.98 | 12.98 | +0.29 (+2.29%) | 346,102 |
| 7 Dec 2004 | INR | 12.95 | 13.05 | 12.5 | 12.69 | 12.69 | -0.2 (-1.55%) | 170,744 |
| 6 Dec 2004 | INR | 12.9 | 13.25 | 12.8 | 12.89 | 12.89 | +0.02 (+0.16%) | 191,736 |
| 3 Dec 2004 | INR | 13.1 | 13.1 | 12.6 | 12.87 | 12.87 | +0.03 (+0.23%) | 212,673 |
| 2 Dec 2004 | INR | 13.12 | 13.2 | 12.76 | 12.84 | 12.84 | -0.13 (-1.00%) | 197,277 |
| 1 Dec 2004 | INR | 13.5 | 13.55 | 12.15 | 12.97 | 12.97 | +0.02 (+0.15%) | 227,248 |
| 30 Nov 2004 | INR | 13.7 | 13.85 | 12.9 | 12.95 | 12.95 | -0.4 (-3.00%) | 309,924 |
| 29 Nov 2004 | INR | 14.1 | 14.4 | 13.1 | 13.35 | 13.35 | -0.55 (-3.96%) | 419,796 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 13.9 | 13.9 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 14.3 | 14.95 | 13.85 | 13.9 | 13.9 | -0.3 (-2.11%) | 314,488 |
| 24 Nov 2004 | INR | 14.6 | 14.8 | 14.1 | 14.2 | 14.2 | -0.3 (-2.07%) | 285,288 |
| 23 Nov 2004 | INR | 14.6 | 15.1 | 14.3 | 14.5 | 14.5 | +0.3 (+2.11%) | 341,299 |
| 22 Nov 2004 | INR | 14.05 | 14.65 | 13.8 | 14.2 | 14.2 | -0.35 (-2.41%) | 222,187 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 14.55 | 14.55 | 0.0 (0.0%) | 0 |
