| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2004 | INR | 9.95 | 9.95 | 8.25 | 8.79 | 4.395 | -0.15 (-1.68%) | 307,640 |
| 30 Dec 2004 | INR | 8.7 | 9 | 8.06 | 8.94 | 4.47 | +0.04 (+0.45%) | 222,000 |
| 29 Dec 2004 | INR | 9.05 | 9.05 | 8.76 | 8.9 | 4.45 | -0.03 (-0.34%) | 113,000 |
| 28 Dec 2004 | INR | 8.8 | 9.25 | 8.4 | 8.93 | 4.465 | +0.04 (+0.45%) | 89,000 |
| 27 Dec 2004 | INR | 8.6 | 9.15 | 8.6 | 8.89 | 4.445 | +0.19 (+2.18%) | 71,030 |
| 24 Dec 2004 | INR | 9.69 | 9.69 | 8.61 | 8.7 | 4.35 | -0.11 (-1.25%) | 86,000 |
| 23 Dec 2004 | INR | 8.89 | 8.9 | 8.2 | 8.81 | 4.405 | +0.47 (+5.64%) | 71,050 |
| 22 Dec 2004 | INR | 9.45 | 9.45 | 8.3 | 8.34 | 4.17 | -0.49 (-5.55%) | 174,510 |
| 21 Dec 2004 | INR | 10.45 | 10.45 | 8.8 | 8.83 | 4.415 | -0.64 (-6.76%) | 162,050 |
| 20 Dec 2004 | INR | 9.67 | 9.68 | 8.5 | 9.47 | 4.735 | +1.4 (+17.35%) | 506,150 |
| 17 Dec 2004 | INR | 7.5 | 8.07 | 7.5 | 8.07 | 4.035 | +1.34 (+19.91%) | 249,900 |
| 16 Dec 2004 | INR | 6.9 | 7.5 | 6.6 | 6.73 | 3.365 | +0.03 (+0.45%) | 110,450 |
| 15 Dec 2004 | INR | 6.7 | 7.1 | 6.65 | 6.7 | 3.35 | +0.1 (+1.52%) | 85,000 |
| 14 Dec 2004 | INR | 6.4 | 7.45 | 6.4 | 6.6 | 3.3 | +0.2 (+3.13%) | 76,490 |
| 13 Dec 2004 | INR | 6.85 | 7 | 6.1 | 6.4 | 3.2 | -0.54 (-7.78%) | 118,010 |
| 10 Dec 2004 | INR | 7 | 7 | 6.3 | 6.94 | 3.47 | +0.24 (+3.58%) | 233,750 |
| 9 Dec 2004 | INR | 5.95 | 6.84 | 5.93 | 6.7 | 3.35 | -0.71 (-9.58%) | 318,700 |
| 8 Dec 2004 | INR | 7.41 | 7.41 | 7.41 | 7.41 | 3.705 | -1.85 (-19.98%) | 254,550 |
| 7 Dec 2004 | INR | 8.75 | 9.7 | 8.75 | 9.26 | 4.63 | +0.06 (+0.65%) | 26,500 |
| 6 Dec 2004 | INR | 9.05 | 9.3 | 8.65 | 9.2 | 4.6 | -0.1 (-1.08%) | 42,410 |
| 3 Dec 2004 | INR | 9.2 | 9.75 | 9.2 | 9.3 | 4.65 | -0.59 (-5.97%) | 37,420 |
| 2 Dec 2004 | INR | 9.3 | 9.89 | 9.3 | 9.89 | 4.945 | +0.67 (+7.27%) | 7,000 |
| 1 Dec 2004 | INR | 9.65 | 9.99 | 8.45 | 9.22 | 4.61 | +0.77 (+9.11%) | 100,500 |
| 30 Nov 2004 | INR | 10.25 | 10.5 | 8.19 | 8.45 | 4.225 | -1.78 (-17.40%) | 128,010 |
| 29 Nov 2004 | INR | 10.5 | 10.6 | 10.1 | 10.23 | 5.115 | -0.38 (-3.58%) | 143,500 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 10.61 | 5.305 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 11.45 | 11.5 | 10.4 | 10.61 | 5.305 | -0.01 (-0.09%) | 158,380 |
| 24 Nov 2004 | INR | 11 | 11 | 9.75 | 10.62 | 5.31 | +0.62 (+6.20%) | 343,900 |
| 23 Nov 2004 | INR | 10.15 | 10.5 | 9.9 | 10 | 5 | +0.02 (+0.20%) | 223,350 |
| 22 Nov 2004 | INR | 10.39 | 10.4 | 9.6 | 9.98 | 4.99 | +0.38 (+3.96%) | 26,000 |
