| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2004 | INR | 14.25 | 14.25 | 13.5 | 13.8 | 13.8 | -0.11 (-0.79%) | 17,750 |
| 28 Dec 2004 | INR | 15.3 | 15.3 | 13.56 | 13.91 | 13.91 | -0.29 (-2.04%) | 15,597 |
| 27 Dec 2004 | INR | 14.6 | 15.25 | 13.8 | 14.2 | 14.2 | +0.1 (+0.71%) | 34,668 |
| 24 Dec 2004 | INR | 12.75 | 14.1 | 12.75 | 14.1 | 14.1 | +1.28 (+9.98%) | 38,765 |
| 23 Dec 2004 | INR | 12.9 | 13.4 | 12.55 | 12.82 | 12.82 | +0.63 (+5.17%) | 23,152 |
| 22 Dec 2004 | INR | 13 | 13 | 12.11 | 12.19 | 12.19 | -0.54 (-4.24%) | 8,600 |
| 21 Dec 2004 | INR | 12.5 | 13.58 | 12.5 | 12.73 | 12.73 | +0.38 (+3.08%) | 52,858 |
| 20 Dec 2004 | INR | 13.49 | 13.49 | 12.25 | 12.35 | 12.35 | -0.07 (-0.56%) | 21,440 |
| 17 Dec 2004 | INR | 12.93 | 13.15 | 12.12 | 12.42 | 12.42 | +0.08 (+0.65%) | 33,460 |
| 16 Dec 2004 | INR | 10.6 | 12.34 | 10.6 | 12.34 | 12.34 | +1.12 (+9.98%) | 32,656 |
| 15 Dec 2004 | INR | 11.3 | 11.99 | 11 | 11.22 | 11.22 | -0.03 (-0.27%) | 23,601 |
| 14 Dec 2004 | INR | 10.91 | 11.5 | 10.86 | 11.25 | 11.25 | +0.13 (+1.17%) | 32,500 |
| 13 Dec 2004 | INR | 11.2 | 11.5 | 10.54 | 11.12 | 11.12 | +0.14 (+1.28%) | 9,690 |
| 10 Dec 2004 | INR | 11.8 | 11.85 | 10.82 | 10.98 | 10.98 | -0.22 (-1.96%) | 18,529 |
| 9 Dec 2004 | INR | 11.1 | 11.2 | 10.8 | 11.2 | 11.2 | +0.06 (+0.54%) | 5,350 |
| 8 Dec 2004 | INR | 11 | 11.14 | 10.81 | 11.14 | 11.14 | +0.1 (+0.91%) | 10,300 |
| 7 Dec 2004 | INR | 10.8 | 11.2 | 10.75 | 11.04 | 11.04 | +0.03 (+0.27%) | 14,650 |
| 6 Dec 2004 | INR | 11.1 | 11.5 | 11 | 11.01 | 11.01 | -0.01 (-0.09%) | 20,080 |
| 3 Dec 2004 | INR | 11.6 | 11.9 | 10.9 | 11.02 | 11.02 | -0.73 (-6.21%) | 20,050 |
| 2 Dec 2004 | INR | 12 | 12.5 | 11.53 | 11.75 | 11.75 | -0.11 (-0.93%) | 16,151 |
| 1 Dec 2004 | INR | 13 | 13 | 11.86 | 11.86 | 11.86 | -1.31 (-9.95%) | 26,480 |
| 30 Nov 2004 | INR | 15 | 15 | 13.17 | 13.17 | 13.17 | -1.46 (-9.98%) | 25,460 |
| 29 Nov 2004 | INR | 15 | 15.25 | 14.45 | 14.63 | 14.63 | +0.25 (+1.74%) | 28,874 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 14.38 | 14.38 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 14 | 16 | 14 | 14.38 | 14.38 | -0.7 (-4.64%) | 44,048 |
| 24 Nov 2004 | INR | 13.5 | 15.14 | 13 | 15.08 | 15.08 | +2.46 (+19.49%) | 96,390 |
| 23 Nov 2004 | INR | 11.75 | 12.62 | 10.3 | 12.62 | 12.62 | +2.1 (+19.96%) | 79,701 |
| 22 Nov 2004 | INR | 10.99 | 10.99 | 10 | 10.52 | 10.52 | +1.71 (+19.41%) | 24,458 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 8.81 | 8.81 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 9 | 9 | 8.5 | 8.81 | 8.81 | -0.59 (-6.28%) | 10,401 |
