| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2004 | INR | 12.18 | 12.5 | 11.5 | 11.61 | 11.61 | -0.05 (-0.43%) | 76,404 |
| 29 Dec 2004 | INR | 12.95 | 13.4 | 11.55 | 11.66 | 11.66 | -0.91 (-7.24%) | 128,877 |
| 28 Dec 2004 | INR | 12.78 | 13.3 | 12.45 | 12.57 | 12.57 | +0.1 (+0.80%) | 195,771 |
| 27 Dec 2004 | INR | 12 | 12.94 | 11.5 | 12.47 | 12.47 | +0.69 (+5.86%) | 163,806 |
| 24 Dec 2004 | INR | 12.25 | 12.3 | 11.3 | 11.78 | 11.78 | +0.37 (+3.24%) | 115,462 |
| 23 Dec 2004 | INR | 12 | 12 | 11.25 | 11.41 | 11.41 | -0.01 (-0.09%) | 48,592 |
| 22 Dec 2004 | INR | 12.25 | 12.25 | 11.02 | 11.42 | 11.42 | -0.5 (-4.19%) | 64,890 |
| 21 Dec 2004 | INR | 12.5 | 12.6 | 11.63 | 11.92 | 11.92 | 0.0 (0.0%) | 151,057 |
| 20 Dec 2004 | INR | 11.25 | 11.92 | 11.25 | 11.92 | 11.92 | +1.08 (+9.96%) | 110,224 |
| 17 Dec 2004 | INR | 11.85 | 11.95 | 10.7 | 10.84 | 10.84 | -0.57 (-5.00%) | 124,892 |
| 16 Dec 2004 | INR | 12.09 | 12.09 | 11.3 | 11.41 | 11.41 | -0.32 (-2.73%) | 125,058 |
| 15 Dec 2004 | INR | 13.85 | 13.87 | 11.55 | 11.73 | 11.73 | -0.88 (-6.98%) | 675,017 |
| 14 Dec 2004 | INR | 12.39 | 12.61 | 12.39 | 12.61 | 12.61 | +1.14 (+9.94%) | 73,465 |
| 13 Dec 2004 | INR | 10.25 | 11.47 | 10 | 11.47 | 11.47 | +1.91 (+19.98%) | 231,646 |
| 10 Dec 2004 | INR | 9.5 | 9.56 | 8.16 | 9.56 | 9.56 | +1.59 (+19.95%) | 224,951 |
| 9 Dec 2004 | INR | 8.45 | 8.45 | 7.87 | 7.97 | 7.97 | +0.01 (+0.13%) | 56,514 |
| 8 Dec 2004 | INR | 8 | 8.5 | 7.85 | 7.96 | 7.96 | -0.03 (-0.38%) | 80,508 |
| 7 Dec 2004 | INR | 7.6 | 8.5 | 7.55 | 7.99 | 7.99 | +0.44 (+5.83%) | 132,169 |
| 6 Dec 2004 | INR | 7.6 | 7.95 | 7.46 | 7.55 | 7.55 | +0.39 (+5.45%) | 70,606 |
| 3 Dec 2004 | INR | 6.4 | 7.6 | 6.4 | 7.16 | 7.16 | +0.4 (+5.92%) | 63,237 |
| 2 Dec 2004 | INR | 7 | 7.1 | 6.7 | 6.76 | 6.76 | -0.11 (-1.60%) | 36,051 |
| 1 Dec 2004 | INR | 7.01 | 7.05 | 6.5 | 6.87 | 6.87 | -0.2 (-2.83%) | 27,600 |
| 30 Nov 2004 | INR | 7.85 | 7.9 | 7 | 7.07 | 7.07 | -0.65 (-8.42%) | 73,437 |
| 29 Nov 2004 | INR | 7.5 | 8 | 7.15 | 7.72 | 7.72 | +0.28 (+3.76%) | 82,020 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 7.44 | 7.44 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 7.5 | 7.8 | 7.3 | 7.44 | 7.44 | -0.15 (-1.98%) | 52,450 |
| 24 Nov 2004 | INR | 8 | 8 | 7.4 | 7.59 | 7.59 | +0.02 (+0.26%) | 40,850 |
| 23 Nov 2004 | INR | 7.5 | 8.8 | 7.31 | 7.57 | 7.57 | -0.33 (-4.18%) | 99,220 |
| 22 Nov 2004 | INR | 7.69 | 8.05 | 7.15 | 7.9 | 7.9 | +0.63 (+8.67%) | 65,837 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 7.27 | 7.27 | 0.0 (0.0%) | 0 |
