| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2004 | INR | 5 | 5.3 | 4.65 | 4.82 | 4.82 | -0.17 (-3.41%) | 3,210 |
| 6 Dec 2004 | INR | 5.35 | 5.39 | 4.86 | 4.99 | 4.99 | -0.12 (-2.35%) | 8,915 |
| 3 Dec 2004 | INR | 5.45 | 5.45 | 5.1 | 5.11 | 5.11 | -0.25 (-4.66%) | 3,850 |
| 2 Dec 2004 | INR | 5.15 | 5.75 | 5.15 | 5.36 | 5.36 | -0.13 (-2.37%) | 2,399 |
| 1 Dec 2004 | INR | 6.2 | 6.2 | 4.95 | 5.49 | 5.49 | +0.25 (+4.77%) | 12,325 |
| 30 Nov 2004 | INR | 5.51 | 6.29 | 5.05 | 5.24 | 5.24 | -0.38 (-6.76%) | 4,451 |
| 29 Nov 2004 | INR | 5 | 6.13 | 4.27 | 5.62 | 5.62 | +0.51 (+9.98%) | 27,500 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 5.11 | 5.11 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 5.94 | 5.94 | 5.11 | 5.11 | 5.11 | -0.13 (-2.48%) | 10,950 |
| 24 Nov 2004 | INR | 4.9 | 5.75 | 4.9 | 5.24 | 5.24 | +0.24 (+4.80%) | 12,405 |
| 23 Nov 2004 | INR | 5.88 | 5.88 | 4.55 | 5 | 5 | -0.53 (-9.58%) | 9,400 |
| 22 Nov 2004 | INR | 5.95 | 5.95 | 4.5 | 5.53 | 5.53 | +0.24 (+4.54%) | 5,600 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 5.29 | 5.29 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 4.55 | 5.3 | 4.55 | 5.29 | 5.29 | +0.74 (+16.26%) | 11,601 |
| 17 Nov 2004 | INR | 4.7 | 4.75 | 3.55 | 4.55 | 4.55 | +0.3 (+7.06%) | 1,200 |
| 16 Nov 2004 | INR | 4 | 4.38 | 4 | 4.25 | 4.25 | +0.6 (+16.44%) | 2,100 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 3.65 | 3.65 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.37 (-9.20%) | 100 |
| 11 Nov 2004 | INR | 4 | 4.1 | 4 | 4.02 | 4.02 | -0.48 (-10.67%) | 15,100 |
| 10 Nov 2004 | INR | 3.98 | 4.5 | 3.98 | 4.5 | 4.5 | +0.25 (+5.88%) | 200 |
| 9 Nov 2004 | INR | 4.15 | 4.25 | 3.8 | 4.25 | 4.25 | -0.35 (-7.61%) | 19,500 |
| 8 Nov 2004 | INR | 4.5 | 4.6 | 4.5 | 4.6 | 4.6 | -0.09 (-1.92%) | 1,250 |
| 5 Nov 2004 | INR | 4.6 | 4.69 | 4.6 | 4.69 | 4.69 | +0.59 (+14.39%) | 2,900 |
| 4 Nov 2004 | INR | 4.05 | 4.1 | 4.05 | 4.1 | 4.1 | -0.01 (-0.24%) | 900 |
| 3 Nov 2004 | INR | 4 | 4.9 | 4 | 4.11 | 4.11 | -0.05 (-1.20%) | 3,600 |
| 2 Nov 2004 | INR | 4.16 | 4.25 | 4.16 | 4.16 | 4.16 | -0.34 (-7.56%) | 600 |
| 1 Nov 2004 | INR | 4.3 | 4.5 | 4.3 | 4.5 | 4.5 | +0.2 (+4.65%) | 1,375 |
| 29 Oct 2004 | INR | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | +0.2 (+4.88%) | 400 |
| 28 Oct 2004 | INR | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | -0.4 (-8.89%) | 100 |
| 27 Oct 2004 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | -0.85 (-15.89%) | 1,000 |
