| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2004 | INR | 12.65 | 13.75 | 12.65 | 13.75 | 13.75 | +0.9 (+7.00%) | 61,551 |
| 8 Dec 2004 | INR | 12.81 | 12.85 | 12.76 | 12.85 | 12.85 | +0.1 (+0.78%) | 1,150 |
| 7 Dec 2004 | INR | 12.75 | 13 | 12.75 | 12.75 | 12.75 | -0.08 (-0.62%) | 2,616 |
| 6 Dec 2004 | INR | 13 | 14.2 | 12.5 | 12.83 | 12.83 | -0.37 (-2.80%) | 4,200 |
| 3 Dec 2004 | INR | 13 | 13.75 | 13 | 13.2 | 13.2 | +0.38 (+2.96%) | 35,000 |
| 2 Dec 2004 | INR | 13.5 | 13.75 | 12.25 | 12.82 | 12.82 | -1.18 (-8.43%) | 4,095 |
| 1 Dec 2004 | INR | 13.15 | 14.15 | 13.15 | 14 | 14 | +0.2 (+1.45%) | 21,550 |
| 30 Nov 2004 | INR | 13.8 | 14.15 | 13.75 | 13.8 | 13.8 | +0.25 (+1.85%) | 13,850 |
| 29 Nov 2004 | INR | 16 | 16 | 13.05 | 13.55 | 13.55 | -1.49 (-9.91%) | 5,700 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 15.04 | 15.04 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 16 | 16 | 15 | 15.04 | 15.04 | -0.85 (-5.35%) | 15,000 |
| 24 Nov 2004 | INR | 16 | 16.4 | 15.85 | 15.89 | 15.89 | -0.14 (-0.87%) | 31,234 |
| 23 Nov 2004 | INR | 15.5 | 16.5 | 15.5 | 16.03 | 16.03 | +0.6 (+3.89%) | 7,305 |
| 22 Nov 2004 | INR | 13.58 | 16.4 | 13.58 | 15.43 | 15.43 | +1.37 (+9.74%) | 15,000 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 14.06 | 14.06 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 14.45 | 14.5 | 13.15 | 14.06 | 14.06 | +0.06 (+0.43%) | 15,120 |
| 17 Nov 2004 | INR | 13.72 | 14.05 | 13.72 | 14 | 14 | 0.0 (0.0%) | 1,050 |
| 16 Nov 2004 | INR | 13 | 14.99 | 13 | 14 | 14 | +1.01 (+7.78%) | 8,804 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 12.99 | 12.99 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 14 | 14 | 12.75 | 12.99 | 12.99 | +0.24 (+1.88%) | 43,300 |
| 11 Nov 2004 | INR | 13 | 13.1 | 12.55 | 12.75 | 12.75 | -0.22 (-1.70%) | 2,050 |
| 10 Nov 2004 | INR | 14 | 14.1 | 12.52 | 12.97 | 12.97 | -0.78 (-5.67%) | 58,755 |
| 9 Nov 2004 | INR | 13 | 14 | 13 | 13.75 | 13.75 | -0.25 (-1.79%) | 2,660 |
| 8 Nov 2004 | INR | 13.3 | 14.1 | 13.3 | 14 | 14 | +0.75 (+5.66%) | 19,955 |
| 5 Nov 2004 | INR | 13.4 | 13.4 | 12.5 | 13.25 | 13.25 | -0.75 (-5.36%) | 3,850 |
| 4 Nov 2004 | INR | 14 | 14.9 | 12.7 | 14 | 14 | +0.2 (+1.45%) | 5,150 |
| 3 Nov 2004 | INR | 14.1 | 14.4 | 13.8 | 13.8 | 13.8 | -0.23 (-1.64%) | 4,910 |
| 2 Nov 2004 | INR | 17 | 17 | 14 | 14.03 | 14.03 | -0.17 (-1.20%) | 3,300 |
| 1 Nov 2004 | INR | 14.15 | 14.5 | 13.65 | 14.2 | 14.2 | +0.04 (+0.28%) | 2,950 |
| 29 Oct 2004 | INR | 15 | 15 | 14.1 | 14.16 | 14.16 | +0.16 (+1.14%) | 4,600 |
