| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2004 | INR | 6.25 | 7.5 | 6.25 | 7.31 | 7.31 | +0.92 (+14.40%) | 28,800 |
| 13 Dec 2004 | INR | 6.2 | 6.4 | 6.01 | 6.39 | 6.39 | +0.35 (+5.79%) | 7,002 |
| 10 Dec 2004 | INR | 5.88 | 6.08 | 5.81 | 6.04 | 6.04 | +0.29 (+5.04%) | 11,700 |
| 9 Dec 2004 | INR | 5.61 | 5.8 | 5.61 | 5.75 | 5.75 | -0.06 (-1.03%) | 2,250 |
| 8 Dec 2004 | INR | 6.05 | 6.1 | 5.81 | 5.81 | 5.81 | -0.19 (-3.17%) | 3,250 |
| 7 Dec 2004 | INR | 5.75 | 6.32 | 5.75 | 6 | 6 | +0.1 (+1.69%) | 2,501 |
| 6 Dec 2004 | INR | 5.8 | 6 | 5.8 | 5.9 | 5.9 | +0.09 (+1.55%) | 5,366 |
| 3 Dec 2004 | INR | 6.21 | 6.5 | 5.77 | 5.81 | 5.81 | -0.69 (-10.62%) | 4,650 |
| 2 Dec 2004 | INR | 6.1 | 6.51 | 6.1 | 6.5 | 6.5 | +0.2 (+3.17%) | 4,100 |
| 1 Dec 2004 | INR | 6.7 | 6.7 | 6 | 6.3 | 6.3 | -0.01 (-0.16%) | 5,100 |
| 30 Nov 2004 | INR | 6.8 | 7 | 6.2 | 6.31 | 6.31 | -0.69 (-9.86%) | 9,750 |
| 29 Nov 2004 | INR | 7 | 7.25 | 6.76 | 7 | 7 | -0.33 (-4.50%) | 6,600 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 7.33 | 7.33 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 7 | 7.4 | 7 | 7.33 | 7.33 | +0.48 (+7.01%) | 18,139 |
| 24 Nov 2004 | INR | 7.35 | 7.45 | 6.7 | 6.85 | 6.85 | -0.35 (-4.86%) | 14,751 |
| 23 Nov 2004 | INR | 6.8 | 7.6 | 6.8 | 7.2 | 7.2 | +0.26 (+3.75%) | 14,440 |
| 22 Nov 2004 | INR | 6.25 | 7.48 | 6.25 | 6.94 | 6.94 | +0.01 (+0.14%) | 6,121 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 6.93 | 6.93 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 6.62 | 7.3 | 6.62 | 6.93 | 6.93 | +0.11 (+1.61%) | 16,224 |
| 17 Nov 2004 | INR | 7 | 7.2 | 6.6 | 6.82 | 6.82 | +0.18 (+2.71%) | 18,088 |
| 16 Nov 2004 | INR | 5.36 | 6.64 | 5.36 | 6.64 | 6.64 | +1.1 (+19.86%) | 18,615 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 5.54 | 5.54 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.32 (-5.46%) | 200 |
| 11 Nov 2004 | INR | 6.49 | 6.49 | 5.66 | 5.86 | 5.86 | +0.16 (+2.81%) | 4,125 |
| 10 Nov 2004 | INR | 5.52 | 6.49 | 5.52 | 5.7 | 5.7 | +0.04 (+0.71%) | 4,220 |
| 9 Nov 2004 | INR | 6.25 | 6.39 | 5.33 | 5.66 | 5.66 | -0.39 (-6.45%) | 690 |
| 8 Nov 2004 | INR | 5.81 | 6.14 | 5.81 | 6.05 | 6.05 | +0.09 (+1.51%) | 7,100 |
| 5 Nov 2004 | INR | 6 | 6.18 | 5.96 | 5.96 | 5.96 | -0.11 (-1.81%) | 2,807 |
| 4 Nov 2004 | INR | 6.38 | 6.38 | 6.06 | 6.07 | 6.07 | -0.17 (-2.72%) | 5,850 |
| 3 Nov 2004 | INR | 6.11 | 6.5 | 6.1 | 6.24 | 6.24 | -0.18 (-2.80%) | 22,900 |
