| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2004 | INR | 5 | 5.73 | 4.26 | 5.31 | 5.31 | +0.47 (+9.71%) | 62,486 |
| 2 Dec 2004 | INR | 4.85 | 5.1 | 4.8 | 4.84 | 4.84 | -0.16 (-3.20%) | 19,010 |
| 1 Dec 2004 | INR | 5 | 5.33 | 4.55 | 5 | 5 | +0.04 (+0.81%) | 39,297 |
| 30 Nov 2004 | INR | 6.3 | 6.3 | 4.85 | 4.96 | 4.96 | -0.99 (-16.64%) | 81,590 |
| 29 Nov 2004 | INR | 5.05 | 6.4 | 5.05 | 5.95 | 5.95 | +0.07 (+1.19%) | 64,730 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 5.88 | 5.88 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 7.05 | 7.05 | 5.65 | 5.88 | 5.88 | -0.04 (-0.68%) | 92,231 |
| 24 Nov 2004 | INR | 5 | 6.09 | 4.75 | 5.92 | 5.92 | +0.74 (+14.29%) | 149,886 |
| 23 Nov 2004 | INR | 4.75 | 5.35 | 4.75 | 5.18 | 5.18 | +0.25 (+5.07%) | 100,160 |
| 22 Nov 2004 | INR | 5 | 5.2 | 4.61 | 4.93 | 4.93 | -0.24 (-4.64%) | 33,507 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 5.17 | 5.17 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 4.79 | 5.35 | 4.5 | 5.17 | 5.17 | +0.64 (+14.13%) | 189,300 |
| 17 Nov 2004 | INR | 3.89 | 4.53 | 3.89 | 4.53 | 4.53 | +0.75 (+19.84%) | 131,467 |
| 16 Nov 2004 | INR | 3.9 | 3.9 | 3.51 | 3.78 | 3.78 | +0.23 (+6.48%) | 23,150 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 3.55 | 3.55 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 3.3 | 3.56 | 3.3 | 3.55 | 3.55 | -0.01 (-0.28%) | 1,900 |
| 11 Nov 2004 | INR | 3.27 | 3.7 | 3.27 | 3.56 | 3.56 | -0.12 (-3.26%) | 19,469 |
| 10 Nov 2004 | INR | 3.12 | 3.69 | 3.12 | 3.68 | 3.68 | +0.43 (+13.23%) | 18,550 |
| 9 Nov 2004 | INR | 3.48 | 3.69 | 3.25 | 3.25 | 3.25 | -0.26 (-7.41%) | 7,898 |
| 8 Nov 2004 | INR | 3.4 | 3.59 | 3.36 | 3.51 | 3.51 | +0.15 (+4.46%) | 10,700 |
| 5 Nov 2004 | INR | 3.42 | 3.65 | 3.35 | 3.36 | 3.36 | -0.07 (-2.04%) | 14,950 |
| 4 Nov 2004 | INR | 3.4 | 3.6 | 3.2 | 3.43 | 3.43 | -0.03 (-0.87%) | 11,575 |
| 3 Nov 2004 | INR | 4.09 | 4.09 | 3.35 | 3.46 | 3.46 | -0.13 (-3.62%) | 6,100 |
| 2 Nov 2004 | INR | 3.68 | 3.68 | 3.35 | 3.59 | 3.59 | +0.19 (+5.59%) | 5,330 |
| 1 Nov 2004 | INR | 3.99 | 3.99 | 3.4 | 3.4 | 3.4 | -0.07 (-2.02%) | 10,875 |
| 29 Oct 2004 | INR | 3.46 | 3.68 | 3.35 | 3.47 | 3.47 | -0.14 (-3.88%) | 7,200 |
| 28 Oct 2004 | INR | 3.3 | 3.98 | 3.3 | 3.61 | 3.61 | +0.13 (+3.74%) | 22,220 |
| 27 Oct 2004 | INR | 3.35 | 3.7 | 3.28 | 3.48 | 3.48 | +0.18 (+5.45%) | 8,565 |
| 26 Oct 2004 | INR | 3.22 | 3.65 | 3.2 | 3.3 | 3.3 | -0.33 (-9.09%) | 3,300 |
| 25 Oct 2004 | INR | 3.31 | 3.64 | 3.31 | 3.63 | 3.63 | +0.26 (+7.72%) | 3,412 |
