| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2004 | INR | 12.1 | 12.1 | 11 | 11.02 | 11.02 | -0.63 (-5.41%) | 130,250 |
| 28 Dec 2004 | INR | 12.05 | 12.05 | 11.48 | 11.65 | 11.65 | +0.21 (+1.84%) | 160,350 |
| 27 Dec 2004 | INR | 12.48 | 12.48 | 11 | 11.44 | 11.44 | +0.05 (+0.44%) | 126,650 |
| 24 Dec 2004 | INR | 11.9 | 11.9 | 11.26 | 11.39 | 11.39 | -0.1 (-0.87%) | 86,200 |
| 23 Dec 2004 | INR | 12.65 | 12.65 | 11.49 | 11.49 | 11.49 | +0.1 (+0.88%) | 126,155 |
| 22 Dec 2004 | INR | 14.38 | 14.38 | 11.01 | 11.39 | 11.39 | -0.6 (-5.00%) | 131,536 |
| 21 Dec 2004 | INR | 14.5 | 14.5 | 11.7 | 11.99 | 11.99 | -0.1 (-0.83%) | 170,910 |
| 20 Dec 2004 | INR | 12.1 | 12.89 | 11.2 | 12.09 | 12.09 | +0.77 (+6.80%) | 382,578 |
| 17 Dec 2004 | INR | 10.65 | 12.19 | 9.97 | 11.32 | 11.32 | +1.16 (+11.42%) | 237,889 |
| 16 Dec 2004 | INR | 11.19 | 11.6 | 10.01 | 10.16 | 10.16 | -0.52 (-4.87%) | 21,980 |
| 15 Dec 2004 | INR | 11.35 | 11.35 | 10.5 | 10.68 | 10.68 | -0.06 (-0.56%) | 42,547 |
| 14 Dec 2004 | INR | 11.75 | 11.8 | 9.8 | 10.74 | 10.74 | -0.47 (-4.19%) | 124,350 |
| 13 Dec 2004 | INR | 11.9 | 12.19 | 10.5 | 11.21 | 11.21 | +1.05 (+10.33%) | 405,200 |
| 10 Dec 2004 | INR | 9.5 | 10.75 | 9.05 | 10.16 | 10.16 | +0.98 (+10.68%) | 93,095 |
| 9 Dec 2004 | INR | 9.9 | 9.9 | 8.45 | 9.18 | 9.18 | +0.93 (+11.27%) | 104,257 |
| 8 Dec 2004 | INR | 9.25 | 9.25 | 8.25 | 8.25 | 8.25 | -0.08 (-0.96%) | 56,322 |
| 7 Dec 2004 | INR | 8.45 | 9.45 | 8.16 | 8.33 | 8.33 | -0.02 (-0.24%) | 19,011 |
| 6 Dec 2004 | INR | 10 | 10 | 8.25 | 8.35 | 8.35 | -0.64 (-7.12%) | 8,700 |
| 3 Dec 2004 | INR | 9 | 9.27 | 8.01 | 8.99 | 8.99 | +1.18 (+15.11%) | 68,093 |
| 2 Dec 2004 | INR | 8.48 | 8.49 | 7.5 | 7.81 | 7.81 | +0.73 (+10.31%) | 37,476 |
| 1 Dec 2004 | INR | 7.36 | 8 | 7 | 7.08 | 7.08 | -0.64 (-8.29%) | 42,878 |
| 30 Nov 2004 | INR | 9 | 9 | 7.6 | 7.72 | 7.72 | -0.37 (-4.57%) | 17,027 |
| 29 Nov 2004 | INR | 7.95 | 8.5 | 7.8 | 8.09 | 8.09 | +0.17 (+2.15%) | 40,250 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 7.92 | 7.92 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 9 | 9 | 7.45 | 7.92 | 7.92 | -0.04 (-0.50%) | 47,896 |
| 24 Nov 2004 | INR | 10.16 | 10.16 | 7.76 | 7.96 | 7.96 | -0.51 (-6.02%) | 30,450 |
| 23 Nov 2004 | INR | 9.5 | 9.5 | 8.3 | 8.47 | 8.47 | -0.22 (-2.53%) | 125,430 |
| 22 Nov 2004 | INR | 7.57 | 8.96 | 7.57 | 8.69 | 8.69 | +0.1 (+1.16%) | 19,230 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 8.59 | 8.59 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 9.5 | 9.5 | 8.21 | 8.59 | 8.59 | -0.42 (-4.66%) | 14,350 |
