| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2004 | INR | 8.8 | 8.8 | 8.15 | 8.28 | 8.28 | -0.04 (-0.48%) | 24,048 |
| 28 Dec 2004 | INR | 8.29 | 8.75 | 7.75 | 8.32 | 8.32 | +0.16 (+1.96%) | 27,419 |
| 27 Dec 2004 | INR | 8.25 | 8.64 | 8 | 8.16 | 8.16 | -0.3 (-3.55%) | 30,025 |
| 24 Dec 2004 | INR | 8.5 | 8.75 | 8.25 | 8.46 | 8.46 | +0.08 (+0.95%) | 16,760 |
| 23 Dec 2004 | INR | 8.2 | 8.85 | 8.1 | 8.38 | 8.38 | +0.04 (+0.48%) | 45,289 |
| 22 Dec 2004 | INR | 9.25 | 9.4 | 8.1 | 8.34 | 8.34 | -0.41 (-4.69%) | 33,776 |
| 21 Dec 2004 | INR | 8.3 | 8.85 | 8.25 | 8.75 | 8.75 | +0.54 (+6.58%) | 80,177 |
| 20 Dec 2004 | INR | 8.02 | 8.25 | 7.7 | 8.21 | 8.21 | +0.01 (+0.12%) | 47,741 |
| 17 Dec 2004 | INR | 9.41 | 9.41 | 8 | 8.2 | 8.2 | -0.36 (-4.21%) | 63,563 |
| 16 Dec 2004 | INR | 7.6 | 9.09 | 7.6 | 8.56 | 8.56 | +0.29 (+3.51%) | 343,383 |
| 15 Dec 2004 | INR | 9.64 | 9.74 | 8.15 | 8.27 | 8.27 | -0.59 (-6.66%) | 272,404 |
| 14 Dec 2004 | INR | 8.75 | 8.86 | 8.5 | 8.86 | 8.86 | +0.8 (+9.93%) | 56,561 |
| 13 Dec 2004 | INR | 7.79 | 8.06 | 5.5 | 8.06 | 8.06 | +1.34 (+19.94%) | 188,743 |
| 10 Dec 2004 | INR | 5.6 | 6.72 | 5.43 | 6.72 | 6.72 | +1.12 (+20.00%) | 88,356 |
| 9 Dec 2004 | INR | 5.2 | 5.65 | 5.2 | 5.6 | 5.6 | -0.07 (-1.23%) | 5,255 |
| 8 Dec 2004 | INR | 5.7 | 5.89 | 5.41 | 5.67 | 5.67 | -0.03 (-0.53%) | 18,007 |
| 7 Dec 2004 | INR | 5.98 | 5.98 | 5.45 | 5.7 | 5.7 | +0.12 (+2.15%) | 9,375 |
| 6 Dec 2004 | INR | 5.4 | 5.65 | 5.35 | 5.58 | 5.58 | +0.2 (+3.72%) | 10,900 |
| 3 Dec 2004 | INR | 5.75 | 5.95 | 5.16 | 5.38 | 5.38 | -0.29 (-5.11%) | 16,877 |
| 2 Dec 2004 | INR | 5.91 | 6.2 | 5.54 | 5.67 | 5.67 | -0.28 (-4.71%) | 17,630 |
| 1 Dec 2004 | INR | 6.59 | 6.6 | 5.85 | 5.95 | 5.95 | -0.22 (-3.57%) | 30,010 |
| 30 Nov 2004 | INR | 6.73 | 6.75 | 5.81 | 6.17 | 6.17 | -0.3 (-4.64%) | 100,627 |
| 29 Nov 2004 | INR | 6.6 | 6.7 | 6.15 | 6.47 | 6.47 | +0.39 (+6.41%) | 133,442 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 6.08 | 6.08 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 5.9 | 6.2 | 5.5 | 6.08 | 6.08 | +0.91 (+17.60%) | 121,612 |
| 24 Nov 2004 | INR | 5.38 | 5.39 | 4.86 | 5.17 | 5.17 | -0.01 (-0.19%) | 39,135 |
| 23 Nov 2004 | INR | 5.4 | 5.4 | 5.15 | 5.18 | 5.18 | +0.06 (+1.17%) | 9,600 |
| 22 Nov 2004 | INR | 5.3 | 5.5 | 5 | 5.12 | 5.12 | -0.46 (-8.24%) | 11,006 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 5.58 | 5.58 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 5.59 | 5.99 | 5.25 | 5.58 | 5.58 | +0.15 (+2.76%) | 49,211 |
