| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2004 | INR | 17.15 | 18.5 | 17.15 | 17.26 | 17.26 | -0.17 (-0.98%) | 193,355 |
| 29 Dec 2004 | INR | 18.7 | 19 | 16.91 | 17.43 | 17.43 | -1.09 (-5.89%) | 195,781 |
| 28 Dec 2004 | INR | 18.34 | 19 | 17.96 | 18.52 | 18.52 | +0.6 (+3.35%) | 378,243 |
| 27 Dec 2004 | INR | 17.95 | 18.35 | 17.6 | 17.92 | 17.92 | +0.15 (+0.84%) | 177,017 |
| 24 Dec 2004 | INR | 17.65 | 18.35 | 16.95 | 17.77 | 17.77 | -0.07 (-0.39%) | 255,907 |
| 23 Dec 2004 | INR | 17.8 | 18.5 | 17.35 | 17.84 | 17.84 | +0.86 (+5.06%) | 427,420 |
| 22 Dec 2004 | INR | 18.57 | 18.75 | 16.36 | 16.98 | 16.98 | -1.36 (-7.42%) | 453,519 |
| 21 Dec 2004 | INR | 16.45 | 18.9 | 16.45 | 18.34 | 18.34 | +2.44 (+15.35%) | 733,293 |
| 20 Dec 2004 | INR | 15.5 | 16 | 14.8 | 15.9 | 15.9 | +0.76 (+5.02%) | 112,070 |
| 17 Dec 2004 | INR | 15.75 | 16 | 15 | 15.14 | 15.14 | -0.83 (-5.20%) | 112,142 |
| 16 Dec 2004 | INR | 16.7 | 16.71 | 15.31 | 15.97 | 15.97 | -0.55 (-3.33%) | 133,908 |
| 15 Dec 2004 | INR | 16.85 | 18 | 16.42 | 16.52 | 16.52 | -0.06 (-0.36%) | 539,079 |
| 14 Dec 2004 | INR | 15.5 | 17.5 | 15 | 16.58 | 16.58 | +1.66 (+11.13%) | 1,235,007 |
| 13 Dec 2004 | INR | 12.74 | 14.92 | 12.74 | 14.92 | 14.92 | +2.48 (+19.94%) | 354,441 |
| 10 Dec 2004 | INR | 12.59 | 12.69 | 12.4 | 12.44 | 12.44 | +0.09 (+0.73%) | 28,428 |
| 9 Dec 2004 | INR | 12.35 | 12.64 | 12.31 | 12.35 | 12.35 | -0.11 (-0.88%) | 29,357 |
| 8 Dec 2004 | INR | 12.57 | 12.98 | 12.41 | 12.46 | 12.46 | -0.24 (-1.89%) | 45,473 |
| 7 Dec 2004 | INR | 12.79 | 12.79 | 12.5 | 12.7 | 12.7 | -0.02 (-0.16%) | 48,783 |
| 6 Dec 2004 | INR | 13 | 13.2 | 12.5 | 12.72 | 12.72 | +0.01 (+0.08%) | 53,071 |
| 3 Dec 2004 | INR | 12.55 | 12.99 | 12.35 | 12.71 | 12.71 | +0.1 (+0.79%) | 45,585 |
| 2 Dec 2004 | INR | 12.9 | 13 | 12.52 | 12.61 | 12.61 | -0.22 (-1.71%) | 35,585 |
| 1 Dec 2004 | INR | 12.95 | 13 | 12.5 | 12.83 | 12.83 | -0.22 (-1.69%) | 28,266 |
| 30 Nov 2004 | INR | 14.69 | 14.69 | 13 | 13.05 | 13.05 | -0.84 (-6.05%) | 65,515 |
| 29 Nov 2004 | INR | 14 | 14.49 | 13.75 | 13.89 | 13.89 | +0.11 (+0.80%) | 69,250 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 13.78 | 13.78 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 14.4 | 14.49 | 13.6 | 13.78 | 13.78 | -0.36 (-2.55%) | 102,421 |
| 24 Nov 2004 | INR | 13.8 | 14.9 | 13.8 | 14.14 | 14.14 | +0.72 (+5.37%) | 198,456 |
| 23 Nov 2004 | INR | 12.7 | 13.6 | 12.7 | 13.42 | 13.42 | +0.45 (+3.47%) | 158,179 |
| 22 Nov 2004 | INR | 12.99 | 13 | 12.61 | 12.97 | 12.97 | +0.06 (+0.46%) | 46,475 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 12.91 | 12.91 | 0.0 (0.0%) | 0 |
