| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2004 | INR | 33.5 | 34.5 | 30.1 | 32.3 | 32.3 | -0.4 (-1.22%) | 38,508 |
| 27 Dec 2004 | INR | 29.9 | 32.7 | 29.9 | 32.7 | 32.7 | +2.95 (+9.92%) | 51,863 |
| 24 Dec 2004 | INR | 28.75 | 29.75 | 28.1 | 29.75 | 29.75 | +2.7 (+9.98%) | 34,275 |
| 23 Dec 2004 | INR | 27.9 | 28.15 | 26 | 27.05 | 27.05 | +1.45 (+5.66%) | 16,157 |
| 22 Dec 2004 | INR | 26.95 | 27 | 25.5 | 25.6 | 25.6 | -0.75 (-2.85%) | 2,871 |
| 21 Dec 2004 | INR | 28.75 | 28.75 | 25.65 | 26.35 | 26.35 | -1.15 (-4.18%) | 62,050 |
| 20 Dec 2004 | INR | 29.5 | 29.5 | 27.25 | 27.5 | 27.5 | +0.5 (+1.85%) | 5,556 |
| 17 Dec 2004 | INR | 29.05 | 30.1 | 27 | 27 | 27 | -2.95 (-9.85%) | 20,626 |
| 16 Dec 2004 | INR | 30.9 | 31.5 | 29.25 | 29.95 | 29.95 | +2.85 (+10.52%) | 51,499 |
| 15 Dec 2004 | INR | 23.9 | 27.1 | 23.2 | 27.1 | 27.1 | +4.5 (+19.91%) | 62,150 |
| 14 Dec 2004 | INR | 21.3 | 23.85 | 21.3 | 22.6 | 22.6 | +1.1 (+5.12%) | 12,260 |
| 13 Dec 2004 | INR | 22.3 | 22.3 | 19.75 | 21.5 | 21.5 | +2.9 (+15.59%) | 13,807 |
| 10 Dec 2004 | INR | 21 | 22 | 18.25 | 18.6 | 18.6 | -2.35 (-11.22%) | 2,858 |
| 9 Dec 2004 | INR | 18.15 | 21 | 18.15 | 20.95 | 20.95 | +0.55 (+2.70%) | 4,705 |
| 8 Dec 2004 | INR | 20.5 | 21 | 19 | 20.4 | 20.4 | +0.5 (+2.51%) | 5,265 |
| 7 Dec 2004 | INR | 19 | 20.5 | 18.55 | 19.9 | 19.9 | +1.15 (+6.13%) | 17,057 |
| 6 Dec 2004 | INR | 16.25 | 18.95 | 16.25 | 18.75 | 18.75 | +2.65 (+16.46%) | 20,415 |
| 3 Dec 2004 | INR | 16.1 | 17.25 | 16.1 | 16.1 | 16.1 | -1.15 (-6.67%) | 9,878 |
| 2 Dec 2004 | INR | 15.5 | 17.9 | 15.5 | 17.25 | 17.25 | +0.25 (+1.47%) | 8,921 |
| 1 Dec 2004 | INR | 16.4 | 18 | 16.4 | 17 | 17 | +1.94 (+12.88%) | 7,202 |
| 30 Nov 2004 | INR | 15.5 | 17 | 15 | 15.06 | 15.06 | -0.18 (-1.18%) | 51,719 |
| 29 Nov 2004 | INR | 15.3 | 15.3 | 15 | 15.24 | 15.24 | -2.06 (-11.91%) | 600 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 17.3 | 17.3 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 14 | 17.3 | 14 | 17.3 | 17.3 | +2.8 (+19.31%) | 2,478 |
| 24 Nov 2004 | INR | 14.2 | 14.5 | 14 | 14.5 | 14.5 | 0.0 (0.0%) | 900 |
| 23 Nov 2004 | INR | 14.6 | 14.8 | 14.5 | 14.5 | 14.5 | -2.62 (-15.30%) | 700 |
| 22 Nov 2004 | INR | 0 | 0 | 0 | 17.12 | 17.12 | 0.0 (0.0%) | 0 |
| 19 Nov 2004 | INR | 16.95 | 17.5 | 16.85 | 17.12 | 17.12 | -0.52 (-2.95%) | 1,521 |
| 18 Nov 2004 | INR | 12.7 | 18 | 12.7 | 17.64 | 17.64 | +1.79 (+11.29%) | 33,375 |
| 17 Nov 2004 | INR | 15.85 | 15.85 | 15.8 | 15.85 | 15.85 | -1.9 (-10.70%) | 514 |
