| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2004 | INR | 22 | 22 | 20.75 | 21.09 | 21.09 | -1.03 (-4.66%) | 49,128 |
| 28 Dec 2004 | INR | 20.75 | 22.8 | 20.55 | 22.12 | 22.12 | +0.63 (+2.93%) | 129,397 |
| 27 Dec 2004 | INR | 21 | 22 | 21 | 21.49 | 21.49 | -0.01 (-0.05%) | 42,340 |
| 24 Dec 2004 | INR | 21.75 | 22 | 20.25 | 21.5 | 21.5 | +0.55 (+2.63%) | 39,359 |
| 23 Dec 2004 | INR | 20.25 | 21.2 | 20.25 | 20.95 | 20.95 | +0.74 (+3.66%) | 51,098 |
| 22 Dec 2004 | INR | 20.5 | 21.49 | 19.3 | 20.21 | 20.21 | -0.76 (-3.62%) | 106,172 |
| 21 Dec 2004 | INR | 19 | 21.35 | 18.3 | 20.97 | 20.97 | +1.56 (+8.04%) | 152,908 |
| 20 Dec 2004 | INR | 19.2 | 19.7 | 18.85 | 19.41 | 19.41 | +0.88 (+4.75%) | 52,143 |
| 17 Dec 2004 | INR | 18.75 | 19.73 | 18.5 | 18.53 | 18.53 | +0.59 (+3.29%) | 123,450 |
| 16 Dec 2004 | INR | 16.9 | 18.15 | 15.25 | 17.94 | 17.94 | +1.44 (+8.73%) | 99,702 |
| 15 Dec 2004 | INR | 18.65 | 18.66 | 16 | 16.5 | 16.5 | -0.47 (-2.77%) | 198,096 |
| 14 Dec 2004 | INR | 16.85 | 16.97 | 16.85 | 16.97 | 16.97 | +1.54 (+9.98%) | 29,967 |
| 13 Dec 2004 | INR | 15.43 | 15.43 | 14.8 | 15.43 | 15.43 | +1.4 (+9.98%) | 26,427 |
| 10 Dec 2004 | INR | 13 | 14.04 | 12.06 | 14.03 | 14.03 | +1.26 (+9.87%) | 199,000 |
| 9 Dec 2004 | INR | 11.85 | 13 | 11.85 | 12.77 | 12.77 | +0.51 (+4.16%) | 30,089 |
| 8 Dec 2004 | INR | 11.05 | 12.65 | 11.05 | 12.26 | 12.26 | +0.76 (+6.61%) | 23,875 |
| 7 Dec 2004 | INR | 11 | 11.8 | 11 | 11.5 | 11.5 | -0.27 (-2.29%) | 8,539 |
| 6 Dec 2004 | INR | 11.6 | 12.4 | 11.55 | 11.77 | 11.77 | +0.4 (+3.52%) | 17,511 |
| 3 Dec 2004 | INR | 12.99 | 12.99 | 11.31 | 11.37 | 11.37 | -1.13 (-9.04%) | 11,501 |
| 2 Dec 2004 | INR | 12.79 | 12.79 | 12 | 12.5 | 12.5 | +0.5 (+4.17%) | 26,472 |
| 1 Dec 2004 | INR | 12.65 | 12.65 | 11.8 | 12 | 12 | -0.56 (-4.46%) | 27,315 |
| 30 Nov 2004 | INR | 14.95 | 14.95 | 12.31 | 12.56 | 12.56 | -1.11 (-8.12%) | 40,591 |
| 29 Nov 2004 | INR | 14.1 | 14.15 | 12.9 | 13.67 | 13.67 | +0.8 (+6.22%) | 54,838 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 12.87 | 12.87 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 11.9 | 12.87 | 11.2 | 12.87 | 12.87 | +1.17 (+10%) | 109,073 |
| 24 Nov 2004 | INR | 11.21 | 12.15 | 11.05 | 11.7 | 11.7 | +0.01 (+0.09%) | 17,481 |
| 23 Nov 2004 | INR | 12.25 | 12.45 | 11.6 | 11.69 | 11.69 | -0.14 (-1.18%) | 21,693 |
| 22 Nov 2004 | INR | 12.2 | 12.62 | 9.6 | 11.83 | 11.83 | +0.44 (+3.86%) | 46,136 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 11.39 | 11.39 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 13.09 | 13.09 | 10 | 11.39 | 11.39 | +0.48 (+4.40%) | 58,871 |
