| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2004 | INR | 6.01 | 6.95 | 6.01 | 6.69 | 6.69 | +0.2 (+3.08%) | 3,600 |
| 10 Dec 2004 | INR | 6.99 | 6.99 | 6.01 | 6.49 | 6.49 | +0.11 (+1.72%) | 2,160 |
| 9 Dec 2004 | INR | 6 | 6.44 | 6 | 6.38 | 6.38 | +0.2 (+3.24%) | 2,150 |
| 8 Dec 2004 | INR | 6.6 | 6.6 | 6.05 | 6.18 | 6.18 | -0.17 (-2.68%) | 3,650 |
| 7 Dec 2004 | INR | 6.6 | 6.6 | 6.35 | 6.35 | 6.35 | -0.2 (-3.05%) | 1,600 |
| 6 Dec 2004 | INR | 6.99 | 6.99 | 6.45 | 6.55 | 6.55 | +0.05 (+0.77%) | 3,400 |
| 3 Dec 2004 | INR | 6.65 | 6.65 | 6.25 | 6.5 | 6.5 | -0.25 (-3.70%) | 9,250 |
| 2 Dec 2004 | INR | 7.75 | 7.75 | 6.65 | 6.75 | 6.75 | -0.36 (-5.06%) | 5,253 |
| 1 Dec 2004 | INR | 6.5 | 7.3 | 6.5 | 7.11 | 7.11 | -0.26 (-3.53%) | 7,441 |
| 30 Nov 2004 | INR | 8.38 | 8.5 | 6.86 | 7.37 | 7.37 | -0.25 (-3.28%) | 31,500 |
| 29 Nov 2004 | INR | 6.21 | 7.62 | 6.21 | 7.62 | 7.62 | +1.27 (+20%) | 37,228 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 6.35 | 6.35 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 6.4 | 6.4 | 6.11 | 6.35 | 6.35 | +0.07 (+1.11%) | 12,686 |
| 24 Nov 2004 | INR | 6.15 | 6.48 | 6.05 | 6.28 | 6.28 | +0.01 (+0.16%) | 8,275 |
| 23 Nov 2004 | INR | 6.6 | 6.6 | 6.25 | 6.27 | 6.27 | -0.02 (-0.32%) | 11,925 |
| 22 Nov 2004 | INR | 6.6 | 6.6 | 6.25 | 6.29 | 6.29 | +0.01 (+0.16%) | 9,450 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 6.28 | 6.28 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 6.99 | 7.25 | 6.2 | 6.28 | 6.28 | +0.19 (+3.12%) | 20,480 |
| 17 Nov 2004 | INR | 5.4 | 6.11 | 5.4 | 6.09 | 6.09 | +0.68 (+12.57%) | 9,000 |
| 16 Nov 2004 | INR | 5.5 | 5.9 | 5.27 | 5.41 | 5.41 | -0.58 (-9.68%) | 2,900 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 5.99 | 5.99 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | +0.59 (+10.93%) | 200 |
| 11 Nov 2004 | INR | 5.5 | 5.5 | 5.3 | 5.4 | 5.4 | -0.19 (-3.40%) | 7,300 |
| 10 Nov 2004 | INR | 5.39 | 5.7 | 5.12 | 5.59 | 5.59 | +0.46 (+8.97%) | 3,225 |
| 9 Nov 2004 | INR | 5.22 | 5.4 | 5.01 | 5.13 | 5.13 | -0.74 (-12.61%) | 6,120 |
| 8 Nov 2004 | INR | 5.3 | 5.87 | 5.3 | 5.87 | 5.87 | +0.28 (+5.01%) | 400 |
| 5 Nov 2004 | INR | 5.25 | 5.9 | 5.25 | 5.59 | 5.59 | -0.06 (-1.06%) | 2,929 |
| 4 Nov 2004 | INR | 5.25 | 5.65 | 5.25 | 5.65 | 5.65 | -0.14 (-2.42%) | 1,489 |
| 3 Nov 2004 | INR | 5.4 | 6 | 5.4 | 5.79 | 5.79 | +0.21 (+3.76%) | 3,300 |
| 2 Nov 2004 | INR | 6.19 | 6.2 | 5.51 | 5.58 | 5.58 | -0.1 (-1.76%) | 3,950 |
