| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2004 | INR | 11.39 | 12.5 | 11.39 | 12.5 | 12.5 | -0.14 (-1.11%) | 4,804 |
| 30 Nov 2004 | INR | 14.65 | 14.74 | 12.55 | 12.64 | 12.64 | -0.76 (-5.67%) | 8,830 |
| 29 Nov 2004 | INR | 11.71 | 13.4 | 11.71 | 13.4 | 13.4 | +0.48 (+3.72%) | 5,350 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 12.92 | 12.92 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 12.8 | 13.5 | 12.8 | 12.92 | 12.92 | -0.4 (-3.00%) | 15,150 |
| 24 Nov 2004 | INR | 12.1 | 13.7 | 12.1 | 13.32 | 13.32 | +1.39 (+11.65%) | 12,900 |
| 23 Nov 2004 | INR | 11.5 | 12.42 | 10.75 | 11.93 | 11.93 | +1.58 (+15.27%) | 17,730 |
| 22 Nov 2004 | INR | 9.9 | 10.35 | 9.75 | 10.35 | 10.35 | +1.03 (+11.05%) | 1,850 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 9.32 | 9.32 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 9 | 9.9 | 9 | 9.32 | 9.32 | +0.8 (+9.39%) | 4,250 |
| 17 Nov 2004 | INR | 5.7 | 8.52 | 5.7 | 8.52 | 8.52 | +1.42 (+20%) | 301 |
| 16 Nov 2004 | INR | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | -1.25 (-14.97%) | 500 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 8.35 | 8.35 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 9 | 9 | 8.35 | 8.35 | 8.35 | -0.65 (-7.22%) | 900 |
| 11 Nov 2004 | INR | 9.1 | 9.99 | 8.55 | 9 | 9 | +0.58 (+6.89%) | 4,567 |
| 10 Nov 2004 | INR | 8.23 | 9 | 8.23 | 8.42 | 8.42 | +0.21 (+2.56%) | 1,930 |
| 9 Nov 2004 | INR | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.94 (-10.27%) | 100 |
| 8 Nov 2004 | INR | 9.15 | 9.99 | 9.15 | 9.15 | 9.15 | +0.69 (+8.16%) | 2,650 |
| 5 Nov 2004 | INR | 9.24 | 9.25 | 8.28 | 8.46 | 8.46 | -0.89 (-9.52%) | 3,860 |
| 4 Nov 2004 | INR | 9 | 9.35 | 8.5 | 9.35 | 9.35 | +0.35 (+3.89%) | 4,300 |
| 3 Nov 2004 | INR | 9.5 | 9.89 | 9 | 9 | 9 | 0.0 (0.0%) | 700 |
| 2 Nov 2004 | INR | 8.1 | 9.45 | 8.05 | 9 | 9 | +0.43 (+5.02%) | 1,500 |
| 1 Nov 2004 | INR | 8.5 | 8.58 | 8.5 | 8.57 | 8.57 | -0.25 (-2.83%) | 1,400 |
| 29 Oct 2004 | INR | 8.95 | 8.95 | 8.82 | 8.82 | 8.82 | -0.78 (-8.13%) | 600 |
| 28 Oct 2004 | INR | 9.5 | 9.6 | 9.5 | 9.6 | 9.6 | +0.6 (+6.67%) | 600 |
| 27 Oct 2004 | INR | 9.1 | 9.1 | 9 | 9 | 9 | 0.0 (0.0%) | 2,810 |
| 26 Oct 2004 | INR | 9.2 | 9.25 | 9 | 9 | 9 | -0.01 (-0.11%) | 1,400 |
| 25 Oct 2004 | INR | 9 | 9.05 | 9 | 9.01 | 9.01 | -0.46 (-4.86%) | 2,150 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 9.47 | 9.47 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 9.25 | 9.73 | 9.16 | 9.47 | 9.47 | +0.42 (+4.64%) | 1,600 |
