| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2004 | INR | 13.55 | 14.05 | 13.05 | 13.4 | 13.4 | -1.03 (-7.14%) | 7,450 |
| 30 Nov 2004 | INR | 14.86 | 16 | 14.43 | 14.43 | 14.43 | -1.6 (-9.98%) | 10,274 |
| 29 Nov 2004 | INR | 17.15 | 17.45 | 15.66 | 16.03 | 16.03 | -1.14 (-6.64%) | 5,200 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 17.17 | 17.17 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 17 | 18.5 | 17 | 17.17 | 17.17 | -0.72 (-4.02%) | 6,687 |
| 24 Nov 2004 | INR | 17.55 | 18.45 | 17.55 | 17.89 | 17.89 | -0.13 (-0.72%) | 5,260 |
| 23 Nov 2004 | INR | 18 | 18.75 | 17.9 | 18.02 | 18.02 | -0.5 (-2.70%) | 6,859 |
| 22 Nov 2004 | INR | 20 | 20.2 | 17.61 | 18.52 | 18.52 | +1.02 (+5.83%) | 6,589 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 17.5 | 17.5 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 18 | 19 | 17.18 | 17.5 | 17.5 | -1.58 (-8.28%) | 13,060 |
| 17 Nov 2004 | INR | 19.55 | 20.4 | 18.25 | 19.08 | 19.08 | -0.89 (-4.46%) | 8,811 |
| 16 Nov 2004 | INR | 22 | 23.5 | 18.8 | 19.97 | 19.97 | -0.07 (-0.35%) | 13,132 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 20.04 | 20.04 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 20.5 | 20.7 | 17 | 20.04 | 20.04 | +2.44 (+13.86%) | 22,700 |
| 11 Nov 2004 | INR | 16.9 | 17.6 | 15 | 17.6 | 17.6 | +2.93 (+19.97%) | 23,251 |
| 10 Nov 2004 | INR | 12.75 | 14.67 | 12.75 | 14.67 | 14.67 | +2.44 (+19.95%) | 20,383 |
| 9 Nov 2004 | INR | 12.19 | 13 | 11.15 | 12.23 | 12.23 | +0.5 (+4.26%) | 8,403 |
| 8 Nov 2004 | INR | 11.78 | 11.9 | 11.6 | 11.73 | 11.73 | -0.48 (-3.93%) | 3,100 |
| 5 Nov 2004 | INR | 12.01 | 12.68 | 11.75 | 12.21 | 12.21 | -0.3 (-2.40%) | 5,012 |
| 4 Nov 2004 | INR | 13.05 | 13.05 | 12.51 | 12.51 | 12.51 | -0.49 (-3.77%) | 7,986 |
| 3 Nov 2004 | INR | 13.69 | 13.7 | 13 | 13 | 13 | -0.6 (-4.41%) | 18,474 |
| 2 Nov 2004 | INR | 14.3 | 14.3 | 13.51 | 13.6 | 13.6 | +0.24 (+1.80%) | 12,701 |
| 1 Nov 2004 | INR | 12.25 | 13.88 | 12.25 | 13.36 | 13.36 | +0.9 (+7.22%) | 26,003 |
| 29 Oct 2004 | INR | 13.2 | 13.25 | 12.2 | 12.46 | 12.46 | -0.18 (-1.42%) | 20,120 |
| 28 Oct 2004 | INR | 12.45 | 13 | 12.45 | 12.64 | 12.64 | +0.05 (+0.40%) | 6,264 |
| 27 Oct 2004 | INR | 12.5 | 13.25 | 12.01 | 12.59 | 12.59 | +0.22 (+1.78%) | 6,908 |
| 26 Oct 2004 | INR | 12.25 | 13 | 12.25 | 12.37 | 12.37 | -0.34 (-2.68%) | 20,600 |
| 25 Oct 2004 | INR | 13.5 | 14.39 | 12.05 | 12.71 | 12.71 | -0.53 (-4.00%) | 37,899 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 13.24 | 13.24 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 11.25 | 13.24 | 11.25 | 13.24 | 13.24 | +2.2 (+19.93%) | 31,822 |
