| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2004 | INR | 6 | 6.5 | 6 | 6.1 | 6.1 | -0.02 (-0.33%) | 107,550 |
| 29 Dec 2004 | INR | 6.5 | 6.55 | 6.01 | 6.12 | 6.12 | -0.31 (-4.82%) | 115,024 |
| 28 Dec 2004 | INR | 6.31 | 6.92 | 6.31 | 6.43 | 6.43 | -0.01 (-0.16%) | 244,967 |
| 27 Dec 2004 | INR | 7 | 7 | 6.31 | 6.44 | 6.44 | -0.1 (-1.53%) | 78,677 |
| 24 Dec 2004 | INR | 6.75 | 7 | 6.32 | 6.54 | 6.54 | +0.04 (+0.62%) | 184,900 |
| 23 Dec 2004 | INR | 6.2 | 6.69 | 5.91 | 6.5 | 6.5 | +0.26 (+4.17%) | 114,821 |
| 22 Dec 2004 | INR | 6.88 | 6.88 | 6.15 | 6.24 | 6.24 | -0.25 (-3.85%) | 74,500 |
| 21 Dec 2004 | INR | 6.25 | 6.75 | 5.99 | 6.49 | 6.49 | +0.63 (+10.75%) | 135,775 |
| 20 Dec 2004 | INR | 5.8 | 6.16 | 5.63 | 5.86 | 5.86 | +0.1 (+1.74%) | 43,200 |
| 17 Dec 2004 | INR | 5.56 | 6 | 5.56 | 5.76 | 5.76 | +0.03 (+0.52%) | 47,800 |
| 16 Dec 2004 | INR | 6.59 | 6.59 | 5.66 | 5.73 | 5.73 | -0.49 (-7.88%) | 77,663 |
| 15 Dec 2004 | INR | 6.8 | 6.8 | 6.15 | 6.22 | 6.22 | -0.21 (-3.27%) | 167,104 |
| 14 Dec 2004 | INR | 6.29 | 6.5 | 5.81 | 6.43 | 6.43 | +0.62 (+10.67%) | 227,519 |
| 13 Dec 2004 | INR | 5.4 | 5.95 | 5 | 5.81 | 5.81 | +0.66 (+12.82%) | 106,985 |
| 10 Dec 2004 | INR | 5 | 5.3 | 4.95 | 5.15 | 5.15 | +0.16 (+3.21%) | 62,620 |
| 9 Dec 2004 | INR | 4.95 | 5 | 4.78 | 4.99 | 4.99 | +0.01 (+0.20%) | 24,950 |
| 8 Dec 2004 | INR | 4.9 | 5.05 | 4.9 | 4.98 | 4.98 | -0.01 (-0.20%) | 46,749 |
| 7 Dec 2004 | INR | 5.25 | 5.25 | 4.75 | 4.99 | 4.99 | -0.26 (-4.95%) | 42,500 |
| 6 Dec 2004 | INR | 5.05 | 5.6 | 5.05 | 5.25 | 5.25 | +0.22 (+4.37%) | 99,450 |
| 3 Dec 2004 | INR | 5.13 | 5.29 | 4.95 | 5.03 | 5.03 | -0.31 (-5.81%) | 44,050 |
| 2 Dec 2004 | INR | 5.26 | 5.84 | 5 | 5.34 | 5.34 | +0.13 (+2.50%) | 92,742 |
| 1 Dec 2004 | INR | 5 | 5.49 | 4.75 | 5.21 | 5.21 | +0.23 (+4.62%) | 103,055 |
| 30 Nov 2004 | INR | 5.63 | 5.63 | 4.92 | 4.98 | 4.98 | -0.7 (-12.32%) | 128,658 |
| 29 Nov 2004 | INR | 6.1 | 6.1 | 5.5 | 5.68 | 5.68 | -0.28 (-4.70%) | 143,576 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 5.96 | 5.96 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 6.25 | 6.25 | 5.27 | 5.96 | 5.96 | +0.18 (+3.11%) | 87,252 |
| 24 Nov 2004 | INR | 6.1 | 6.1 | 5.75 | 5.78 | 5.78 | -0.32 (-5.25%) | 49,463 |
| 23 Nov 2004 | INR | 6.21 | 6.81 | 6.05 | 6.1 | 6.1 | -0.27 (-4.24%) | 62,547 |
| 22 Nov 2004 | INR | 6.6 | 6.6 | 5.95 | 6.37 | 6.37 | -0.38 (-5.63%) | 61,525 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 6.75 | 6.75 | 0.0 (0.0%) | 0 |
