| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2004 | INR | 5.07 | 5.07 | 4.7 | 4.93 | 4.93 | +0.1 (+2.07%) | 32,192 |
| 22 Dec 2004 | INR | 4.7 | 5.1 | 4.7 | 4.83 | 4.83 | -0.03 (-0.62%) | 13,361 |
| 21 Dec 2004 | INR | 5 | 5 | 4.73 | 4.86 | 4.86 | -0.09 (-1.82%) | 22,848 |
| 20 Dec 2004 | INR | 4.57 | 4.97 | 4.55 | 4.95 | 4.95 | +0.21 (+4.43%) | 10,916 |
| 17 Dec 2004 | INR | 4.63 | 5.04 | 4.63 | 4.74 | 4.74 | -0.06 (-1.25%) | 16,634 |
| 16 Dec 2004 | INR | 4.8 | 5.2 | 4.8 | 4.8 | 4.8 | -0.16 (-3.23%) | 13,797 |
| 15 Dec 2004 | INR | 4.96 | 4.96 | 4.7 | 4.96 | 4.96 | +0.23 (+4.86%) | 20,549 |
| 14 Dec 2004 | INR | 4.5 | 4.73 | 4.5 | 4.73 | 4.73 | +0.22 (+4.88%) | 2,386 |
| 13 Dec 2004 | INR | 4.39 | 4.6 | 4.34 | 4.51 | 4.51 | +0.12 (+2.73%) | 6,749 |
| 10 Dec 2004 | INR | 4 | 4.39 | 3.99 | 4.39 | 4.39 | +0.2 (+4.77%) | 9,923 |
| 9 Dec 2004 | INR | 4.15 | 4.45 | 4.14 | 4.19 | 4.19 | -0.16 (-3.68%) | 14,256 |
| 8 Dec 2004 | INR | 4.23 | 4.67 | 4.23 | 4.35 | 4.35 | -0.1 (-2.25%) | 20,561 |
| 7 Dec 2004 | INR | 4.1 | 4.46 | 4.05 | 4.45 | 4.45 | +0.2 (+4.71%) | 13,146 |
| 6 Dec 2004 | INR | 4.32 | 4.53 | 4.25 | 4.25 | 4.25 | -0.07 (-1.62%) | 12,387 |
| 3 Dec 2004 | INR | 4.4 | 4.59 | 4.2 | 4.32 | 4.32 | -0.06 (-1.37%) | 12,070 |
| 2 Dec 2004 | INR | 4.41 | 4.75 | 4.37 | 4.38 | 4.38 | -0.21 (-4.58%) | 20,086 |
| 1 Dec 2004 | INR | 4.55 | 4.75 | 4.55 | 4.59 | 4.59 | -0.19 (-3.97%) | 29,774 |
| 30 Nov 2004 | INR | 4.78 | 4.79 | 4.78 | 4.78 | 4.78 | -0.25 (-4.97%) | 11,280 |
| 29 Nov 2004 | INR | 4.76 | 5.2 | 4.74 | 5.03 | 5.03 | +0.06 (+1.21%) | 14,122 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 4.97 | 4.97 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 5.45 | 5.48 | 4.96 | 4.97 | 4.97 | -0.25 (-4.79%) | 22,232 |
| 24 Nov 2004 | INR | 5 | 5.22 | 5 | 5.22 | 5.22 | +0.24 (+4.82%) | 40,538 |
| 23 Nov 2004 | INR | 5 | 5.4 | 4.9 | 4.98 | 4.98 | -0.17 (-3.30%) | 49,119 |
| 22 Nov 2004 | INR | 5.25 | 5.6 | 5.15 | 5.15 | 5.15 | -0.02 (-0.39%) | 28,935 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 5.17 | 5.17 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 5.47 | 5.47 | 5.1 | 5.17 | 5.17 | -0.04 (-0.77%) | 53,880 |
| 17 Nov 2004 | INR | 4.75 | 5.21 | 4.75 | 5.21 | 5.21 | +0.47 (+9.92%) | 38,977 |
| 16 Nov 2004 | INR | 4.39 | 4.74 | 4.39 | 4.74 | 4.74 | +0.43 (+9.98%) | 50,046 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 4.31 | 4.31 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 3.9 | 4.33 | 3.57 | 4.31 | 4.31 | +0.37 (+9.39%) | 36,168 |
