| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2004 | INR | 13.55 | 13.58 | 13.5 | 13.56 | 6.78 | -0.69 (-4.84%) | 2,650 |
| 10 Dec 2004 | INR | 14 | 14.5 | 13.75 | 14.25 | 7.125 | +0.49 (+3.56%) | 2,910 |
| 9 Dec 2004 | INR | 14.4 | 14.4 | 13.76 | 13.76 | 6.88 | -0.24 (-1.71%) | 2,600 |
| 8 Dec 2004 | INR | 13.53 | 14 | 13.53 | 14 | 7 | +0.69 (+5.18%) | 690 |
| 7 Dec 2004 | INR | 14.5 | 15 | 13.07 | 13.31 | 6.655 | -1.2 (-8.27%) | 2,050 |
| 6 Dec 2004 | INR | 16 | 16.6 | 14.5 | 14.51 | 7.255 | -0.67 (-4.41%) | 4,500 |
| 3 Dec 2004 | INR | 13.07 | 15.3 | 13.07 | 15.18 | 7.59 | +0.79 (+5.49%) | 3,150 |
| 2 Dec 2004 | INR | 14.39 | 14.39 | 12.6 | 14.39 | 7.195 | +1.3 (+9.93%) | 5,646 |
| 1 Dec 2004 | INR | 12.75 | 13.09 | 12.5 | 13.09 | 6.545 | +1.19 (+10%) | 1,500 |
| 30 Nov 2004 | INR | 11.9 | 13.5 | 11.9 | 11.9 | 5.95 | -0.75 (-5.93%) | 2,370 |
| 29 Nov 2004 | INR | 11.55 | 12.65 | 11.55 | 12.65 | 6.325 | +0.04 (+0.32%) | 10 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 12.61 | 6.305 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 12.45 | 13.9 | 12.45 | 12.61 | 6.305 | -0.67 (-5.05%) | 400 |
| 24 Nov 2004 | INR | 15.15 | 15.15 | 13.28 | 13.28 | 6.64 | -0.78 (-5.55%) | 1,800 |
| 23 Nov 2004 | INR | 13.25 | 14.3 | 13.25 | 14.06 | 7.03 | +0.81 (+6.11%) | 10,818 |
| 22 Nov 2004 | INR | 12.5 | 13.25 | 12.11 | 13.25 | 6.625 | +0.5 (+3.92%) | 2,850 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 12.75 | 6.375 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 12.7 | 13 | 11.65 | 12.75 | 6.375 | +0.27 (+2.16%) | 2,565 |
| 17 Nov 2004 | INR | 12.35 | 12.48 | 12 | 12.48 | 6.24 | +1.13 (+9.96%) | 1,542 |
| 16 Nov 2004 | INR | 11.45 | 11.64 | 11.35 | 11.35 | 5.675 | +0.76 (+7.18%) | 500 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 10.59 | 5.295 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 10.59 | 10.59 | 10.59 | 10.59 | 5.295 | -1.17 (-9.95%) | 500 |
| 11 Nov 2004 | INR | 12.25 | 13.1 | 11.76 | 11.76 | 5.88 | -0.24 (-2%) | 1,750 |
| 10 Nov 2004 | INR | 11.9 | 12 | 11.9 | 12 | 6 | +0.3 (+2.56%) | 1,558 |
| 9 Nov 2004 | INR | 12.2 | 12.3 | 11.7 | 11.7 | 5.85 | -1.2 (-9.30%) | 700 |
| 8 Nov 2004 | INR | 13.25 | 13.25 | 11.71 | 12.9 | 6.45 | -0.1 (-0.77%) | 1,655 |
| 5 Nov 2004 | INR | 13.65 | 13.65 | 13 | 13 | 6.5 | +0.59 (+4.75%) | 1,700 |
| 4 Nov 2004 | INR | 13.5 | 13.5 | 12.35 | 12.41 | 6.205 | -1.24 (-9.08%) | 4,630 |
| 3 Nov 2004 | INR | 12.5 | 15.71 | 12.5 | 13.65 | 6.825 | +0.55 (+4.20%) | 12,992 |
| 2 Nov 2004 | INR | 12.4 | 13.5 | 11.75 | 13.1 | 6.55 | +1.6 (+13.91%) | 5,803 |
