| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2004 | INR | 10.8 | 11.05 | 10.25 | 11.05 | 11.05 | +1 (+9.95%) | 1,079,843 |
| 30 Dec 2004 | INR | 9.4 | 10.05 | 9.2 | 10.05 | 10.05 | +0.91 (+9.96%) | 962,341 |
| 29 Dec 2004 | INR | 10 | 10.25 | 8.92 | 9.14 | 9.14 | -0.32 (-3.38%) | 388,828 |
| 28 Dec 2004 | INR | 9.2 | 9.75 | 9.2 | 9.46 | 9.46 | +0.25 (+2.71%) | 239,313 |
| 27 Dec 2004 | INR | 9.3 | 9.88 | 9.02 | 9.21 | 9.21 | +0.22 (+2.45%) | 730,599 |
| 24 Dec 2004 | INR | 9.1 | 9.57 | 8.9 | 8.99 | 8.99 | -0.02 (-0.22%) | 158,423 |
| 23 Dec 2004 | INR | 9.22 | 9.35 | 8.73 | 9.01 | 9.01 | +0.1 (+1.12%) | 79,099 |
| 22 Dec 2004 | INR | 8.8 | 9.3 | 8.75 | 8.91 | 8.91 | +0.27 (+3.13%) | 82,242 |
| 21 Dec 2004 | INR | 9.29 | 9.35 | 8.5 | 8.64 | 8.64 | -0.3 (-3.36%) | 130,735 |
| 20 Dec 2004 | INR | 9.02 | 9.09 | 8.75 | 8.94 | 8.94 | -0.13 (-1.43%) | 91,596 |
| 17 Dec 2004 | INR | 9.26 | 9.44 | 8.93 | 9.07 | 9.07 | -0.3 (-3.20%) | 174,307 |
| 16 Dec 2004 | INR | 9.98 | 10.1 | 9.27 | 9.37 | 9.37 | -0.3 (-3.10%) | 130,502 |
| 15 Dec 2004 | INR | 10.57 | 10.57 | 9.5 | 9.67 | 9.67 | -0.71 (-6.84%) | 321,171 |
| 14 Dec 2004 | INR | 10.12 | 10.38 | 9.9 | 10.38 | 10.38 | +0.94 (+9.96%) | 512,376 |
| 13 Dec 2004 | INR | 8.75 | 9.44 | 8.6 | 9.44 | 9.44 | +0.85 (+9.90%) | 218,823 |
| 10 Dec 2004 | INR | 8.75 | 9.25 | 8.4 | 8.59 | 8.59 | -0.36 (-4.02%) | 168,639 |
| 9 Dec 2004 | INR | 8.74 | 9.2 | 8.5 | 8.95 | 8.95 | +0.56 (+6.67%) | 141,955 |
| 8 Dec 2004 | INR | 8.95 | 9 | 8.25 | 8.39 | 8.39 | -0.62 (-6.88%) | 127,409 |
| 7 Dec 2004 | INR | 9.22 | 9.45 | 8.85 | 9.01 | 9.01 | -0.42 (-4.45%) | 170,332 |
| 6 Dec 2004 | INR | 9 | 9.47 | 9 | 9.43 | 9.43 | +0.82 (+9.52%) | 196,550 |
| 3 Dec 2004 | INR | 9 | 9.1 | 8.5 | 8.61 | 8.61 | -0.38 (-4.23%) | 148,610 |
| 2 Dec 2004 | INR | 9.06 | 9.5 | 8.81 | 8.99 | 8.99 | -0.23 (-2.49%) | 159,229 |
| 1 Dec 2004 | INR | 9 | 9.45 | 8.6 | 9.22 | 9.22 | +0.08 (+0.88%) | 130,424 |
| 30 Nov 2004 | INR | 10 | 10.1 | 9 | 9.14 | 9.14 | -0.74 (-7.49%) | 193,704 |
| 29 Nov 2004 | INR | 10 | 10.5 | 9.7 | 9.88 | 9.88 | -0.03 (-0.30%) | 210,795 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 9.91 | 9.91 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 11.05 | 11.21 | 9.88 | 9.91 | 9.91 | -1.05 (-9.58%) | 285,407 |
| 24 Nov 2004 | INR | 11 | 11.25 | 10.5 | 10.96 | 10.96 | -0.03 (-0.27%) | 444,481 |
| 23 Nov 2004 | INR | 11.5 | 11.5 | 10.9 | 10.99 | 10.99 | +0.13 (+1.20%) | 509,350 |
| 22 Nov 2004 | INR | 10 | 10.86 | 9.7 | 10.86 | 10.86 | +0.07 (+0.65%) | 486,051 |
