| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2004 | INR | 16 | 16.97 | 15.5 | 16.47 | 16.47 | +1.04 (+6.74%) | 21,855 |
| 27 Dec 2004 | INR | 15.5 | 15.52 | 14.5 | 15.43 | 15.43 | +1.32 (+9.36%) | 66,791 |
| 24 Dec 2004 | INR | 13.5 | 14.5 | 13.5 | 14.11 | 14.11 | -0.24 (-1.67%) | 17,981 |
| 23 Dec 2004 | INR | 12.2 | 14.74 | 12.2 | 14.35 | 14.35 | +0.95 (+7.09%) | 14,505 |
| 22 Dec 2004 | INR | 12.3 | 13.95 | 12.3 | 13.4 | 13.4 | +0.19 (+1.44%) | 2,836 |
| 21 Dec 2004 | INR | 13.35 | 13.9 | 13.15 | 13.21 | 13.21 | -0.42 (-3.08%) | 8,566 |
| 20 Dec 2004 | INR | 14.5 | 15 | 13 | 13.63 | 13.63 | -0.34 (-2.43%) | 21,075 |
| 17 Dec 2004 | INR | 13.95 | 13.97 | 12.02 | 13.97 | 13.97 | +1.27 (+10%) | 33,704 |
| 16 Dec 2004 | INR | 11 | 12.7 | 11 | 12.7 | 12.7 | +1.15 (+9.96%) | 28,224 |
| 15 Dec 2004 | INR | 12.94 | 12.94 | 11 | 11.55 | 11.55 | -0.22 (-1.87%) | 8,322 |
| 14 Dec 2004 | INR | 10.5 | 11.96 | 10.5 | 11.77 | 11.77 | +0.89 (+8.18%) | 19,928 |
| 13 Dec 2004 | INR | 10.5 | 11 | 10.5 | 10.88 | 10.88 | +0.34 (+3.23%) | 13,066 |
| 10 Dec 2004 | INR | 10.25 | 11.75 | 10.25 | 10.54 | 10.54 | -0.74 (-6.56%) | 8,845 |
| 9 Dec 2004 | INR | 10.9 | 11.84 | 10.7 | 11.28 | 11.28 | +0.5 (+4.64%) | 3,950 |
| 8 Dec 2004 | INR | 12 | 12 | 10.5 | 10.78 | 10.78 | -0.17 (-1.55%) | 8,001 |
| 7 Dec 2004 | INR | 10.05 | 11.81 | 10.05 | 10.95 | 10.95 | +0.21 (+1.96%) | 26,174 |
| 6 Dec 2004 | INR | 10.2 | 11.45 | 10.05 | 10.74 | 10.74 | -0.16 (-1.47%) | 11,977 |
| 3 Dec 2004 | INR | 9.1 | 11 | 9.1 | 10.9 | 10.9 | +0.85 (+8.46%) | 8,925 |
| 2 Dec 2004 | INR | 9.01 | 10.7 | 9.01 | 10.05 | 10.05 | +0.25 (+2.55%) | 9,188 |
| 1 Dec 2004 | INR | 9.3 | 9.9 | 9.3 | 9.8 | 9.8 | -0.52 (-5.04%) | 3,000 |
| 30 Nov 2004 | INR | 11 | 11.5 | 10 | 10.32 | 10.32 | -0.69 (-6.27%) | 14,407 |
| 29 Nov 2004 | INR | 11 | 11.9 | 10.9 | 11.01 | 11.01 | -0.24 (-2.13%) | 9,122 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 11.25 | 11.25 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 10.95 | 12.4 | 10.8 | 11.25 | 11.25 | -0.24 (-2.09%) | 23,765 |
| 24 Nov 2004 | INR | 10.8 | 12.5 | 10.25 | 11.49 | 11.49 | +0.97 (+9.22%) | 61,900 |
| 23 Nov 2004 | INR | 11.55 | 11.55 | 9.61 | 10.52 | 10.52 | +0.67 (+6.80%) | 12,494 |
| 22 Nov 2004 | INR | 9 | 10 | 8.8 | 9.85 | 9.85 | +1.42 (+16.84%) | 13,643 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 8.43 | 8.43 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 8.34 | 8.5 | 7.81 | 8.43 | 8.43 | +0.53 (+6.71%) | 5,800 |
| 17 Nov 2004 | INR | 7.6 | 8.7 | 7.6 | 7.9 | 7.9 | -0.85 (-9.71%) | 20,088 |
