| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2004 | INR | 10.3 | 11.7 | 10.1 | 11.14 | 11.14 | +0.99 (+9.75%) | 2,046,306 |
| 24 Dec 2004 | INR | 10.08 | 10.74 | 9.9 | 10.15 | 10.15 | +0.2 (+2.01%) | 854,320 |
| 23 Dec 2004 | INR | 10 | 10.25 | 9.51 | 9.95 | 9.95 | +0.15 (+1.53%) | 696,843 |
| 22 Dec 2004 | INR | 10.9 | 11 | 9.6 | 9.8 | 9.8 | -0.9 (-8.41%) | 1,180,547 |
| 21 Dec 2004 | INR | 10.9 | 11.74 | 10.4 | 10.7 | 10.7 | +0.6 (+5.94%) | 3,092,276 |
| 20 Dec 2004 | INR | 8.5 | 10.1 | 8.5 | 10.1 | 10.1 | +1.68 (+19.95%) | 3,903,231 |
| 17 Dec 2004 | INR | 8.29 | 8.8 | 8.17 | 8.42 | 8.42 | +0.26 (+3.19%) | 748,580 |
| 16 Dec 2004 | INR | 8.28 | 8.35 | 8.1 | 8.16 | 8.16 | 0.0 (0.0%) | 204,105 |
| 15 Dec 2004 | INR | 8.1 | 8.6 | 8.1 | 8.16 | 8.16 | +0.06 (+0.74%) | 533,217 |
| 14 Dec 2004 | INR | 7.9 | 8.3 | 7.9 | 8.1 | 8.1 | -0.02 (-0.25%) | 197,213 |
| 13 Dec 2004 | INR | 7.75 | 8.25 | 7.75 | 8.12 | 8.12 | +0.33 (+4.24%) | 184,173 |
| 10 Dec 2004 | INR | 7.9 | 7.93 | 7.77 | 7.79 | 7.79 | -0.02 (-0.26%) | 83,902 |
| 9 Dec 2004 | INR | 7.75 | 7.98 | 7.75 | 7.81 | 7.81 | 0.0 (0.0%) | 63,942 |
| 8 Dec 2004 | INR | 8 | 8.15 | 7.8 | 7.81 | 7.81 | -0.11 (-1.39%) | 136,356 |
| 7 Dec 2004 | INR | 8.08 | 8.08 | 7.85 | 7.92 | 7.92 | -0.01 (-0.13%) | 131,861 |
| 6 Dec 2004 | INR | 8.09 | 8.1 | 7.91 | 7.93 | 7.93 | -0.06 (-0.75%) | 139,205 |
| 3 Dec 2004 | INR | 7.61 | 8.34 | 7.61 | 7.99 | 7.99 | +0.05 (+0.63%) | 300,149 |
| 2 Dec 2004 | INR | 7.9 | 8.09 | 7.87 | 7.94 | 7.94 | -0.03 (-0.38%) | 182,853 |
| 1 Dec 2004 | INR | 8.05 | 8.15 | 7.85 | 7.97 | 7.97 | -0.07 (-0.87%) | 183,216 |
| 30 Nov 2004 | INR | 8.4 | 8.45 | 8.01 | 8.04 | 8.04 | -0.11 (-1.35%) | 180,805 |
| 29 Nov 2004 | INR | 8.5 | 8.63 | 8.1 | 8.15 | 8.15 | -0.1 (-1.21%) | 296,582 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 8.25 | 8.25 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 8.75 | 8.78 | 8.22 | 8.25 | 8.25 | -0.37 (-4.29%) | 258,440 |
| 24 Nov 2004 | INR | 8.7 | 8.99 | 8.41 | 8.62 | 8.62 | +0.1 (+1.17%) | 634,189 |
| 23 Nov 2004 | INR | 8.24 | 8.9 | 8.15 | 8.52 | 8.52 | +0.42 (+5.19%) | 653,569 |
| 22 Nov 2004 | INR | 8.1 | 8.2 | 7.9 | 8.1 | 8.1 | +0.08 (+1.00%) | 125,888 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 8.02 | 8.02 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 8 | 8.1 | 7.91 | 8.02 | 8.02 | +0.05 (+0.63%) | 196,350 |
| 17 Nov 2004 | INR | 8.4 | 8.4 | 7.73 | 7.97 | 7.97 | +0.1 (+1.27%) | 242,773 |
| 16 Nov 2004 | INR | 7.9 | 7.95 | 7.76 | 7.87 | 7.87 | -0.06 (-0.76%) | 42,995 |
