| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2004 | INR | 23.8 | 23.8 | 21.2 | 21.65 | 21.65 | -0.4 (-1.81%) | 36,845 |
| 29 Dec 2004 | INR | 23.8 | 24 | 21 | 22.05 | 22.05 | -0.85 (-3.71%) | 59,905 |
| 28 Dec 2004 | INR | 21.85 | 23.5 | 21.25 | 22.9 | 22.9 | +1.45 (+6.76%) | 127,643 |
| 27 Dec 2004 | INR | 20.1 | 22.5 | 20.05 | 21.45 | 21.45 | -1.2 (-5.30%) | 66,840 |
| 24 Dec 2004 | INR | 21 | 23.2 | 20.5 | 22.65 | 22.65 | +2.3 (+11.30%) | 174,661 |
| 23 Dec 2004 | INR | 21.25 | 22 | 20.1 | 20.35 | 20.35 | +0.25 (+1.24%) | 244,820 |
| 22 Dec 2004 | INR | 16.65 | 20.1 | 16.65 | 20.1 | 20.1 | +3.35 (+20%) | 159,176 |
| 21 Dec 2004 | INR | 16.7 | 17.25 | 16.2 | 16.75 | 16.75 | +0.6 (+3.72%) | 24,713 |
| 20 Dec 2004 | INR | 16.85 | 16.85 | 16.05 | 16.15 | 16.15 | +0.1 (+0.62%) | 9,525 |
| 17 Dec 2004 | INR | 16.15 | 16.9 | 16 | 16.05 | 16.05 | -0.25 (-1.53%) | 16,820 |
| 16 Dec 2004 | INR | 16.5 | 16.6 | 16.05 | 16.3 | 16.3 | -0.6 (-3.55%) | 5,800 |
| 15 Dec 2004 | INR | 17.15 | 17.8 | 16.75 | 16.9 | 16.9 | -0.3 (-1.74%) | 23,477 |
| 14 Dec 2004 | INR | 16.6 | 17.4 | 16.35 | 17.2 | 17.2 | +0.9 (+5.52%) | 17,035 |
| 13 Dec 2004 | INR | 15.5 | 16.3 | 15.5 | 16.3 | 16.3 | +0.2 (+1.24%) | 5,170 |
| 10 Dec 2004 | INR | 16.1 | 16.5 | 16 | 16.1 | 16.1 | +0.05 (+0.31%) | 6,450 |
| 9 Dec 2004 | INR | 15.9 | 16.75 | 15.8 | 16.05 | 16.05 | +0.05 (+0.31%) | 4,619 |
| 8 Dec 2004 | INR | 16.2 | 16.5 | 16 | 16 | 16 | -0.15 (-0.93%) | 9,745 |
| 7 Dec 2004 | INR | 16.9 | 16.9 | 16.05 | 16.15 | 16.15 | -0.4 (-2.42%) | 8,902 |
| 6 Dec 2004 | INR | 16.5 | 16.65 | 16.1 | 16.55 | 16.55 | +0.2 (+1.22%) | 13,882 |
| 3 Dec 2004 | INR | 16.4 | 17 | 16.25 | 16.35 | 16.35 | 0.0 (0.0%) | 5,046 |
| 2 Dec 2004 | INR | 18.5 | 18.5 | 16 | 16.35 | 16.35 | -0.1 (-0.61%) | 13,509 |
| 1 Dec 2004 | INR | 16.55 | 16.8 | 16.15 | 16.45 | 16.45 | -0.3 (-1.79%) | 17,525 |
| 30 Nov 2004 | INR | 17.7 | 18.05 | 16.65 | 16.75 | 16.75 | -1.1 (-6.16%) | 19,116 |
| 29 Nov 2004 | INR | 16.05 | 18.2 | 16.05 | 17.85 | 17.85 | -0.05 (-0.28%) | 16,792 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 17.9 | 17.9 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 18.55 | 19.25 | 17.75 | 17.9 | 17.9 | -0.8 (-4.28%) | 43,772 |
| 24 Nov 2004 | INR | 17.9 | 19 | 17.5 | 18.7 | 18.7 | +1.25 (+7.16%) | 79,180 |
| 23 Nov 2004 | INR | 18.75 | 18.75 | 16.9 | 17.45 | 17.45 | +1.2 (+7.38%) | 37,505 |
| 22 Nov 2004 | INR | 16.7 | 16.7 | 16 | 16.25 | 16.25 | 0.0 (0.0%) | 14,894 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 16.25 | 16.25 | 0.0 (0.0%) | 0 |
