| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2004 | INR | 20.3 | 20.7 | 20 | 20.05 | 20.05 | +0.1 (+0.50%) | 11,052 |
| 29 Dec 2004 | INR | 20.9 | 20.9 | 19.7 | 19.95 | 19.95 | -0.6 (-2.92%) | 4,480 |
| 28 Dec 2004 | INR | 22.2 | 22.2 | 20.25 | 20.55 | 20.55 | -1.15 (-5.30%) | 16,006 |
| 27 Dec 2004 | INR | 22.45 | 23.15 | 21.5 | 21.7 | 21.7 | +0.65 (+3.09%) | 32,403 |
| 24 Dec 2004 | INR | 19.8 | 21.15 | 19.8 | 21.05 | 21.05 | +1.8 (+9.35%) | 27,687 |
| 23 Dec 2004 | INR | 18.5 | 19.85 | 18.5 | 19.25 | 19.25 | +0.55 (+2.94%) | 11,850 |
| 22 Dec 2004 | INR | 18.25 | 19.25 | 18.25 | 18.7 | 18.7 | +0.2 (+1.08%) | 9,325 |
| 21 Dec 2004 | INR | 18.5 | 18.5 | 18.25 | 18.5 | 18.5 | 0.0 (0.0%) | 11,650 |
| 20 Dec 2004 | INR | 18.5 | 19.5 | 18.5 | 18.5 | 18.5 | +0.35 (+1.93%) | 6,301 |
| 17 Dec 2004 | INR | 19 | 19.5 | 18.1 | 18.15 | 18.15 | -0.65 (-3.46%) | 6,100 |
| 16 Dec 2004 | INR | 17.55 | 19.4 | 17.55 | 18.8 | 18.8 | -0.3 (-1.57%) | 11,626 |
| 15 Dec 2004 | INR | 19 | 19.6 | 18.5 | 19.1 | 19.1 | +0.7 (+3.80%) | 14,035 |
| 14 Dec 2004 | INR | 18.9 | 19.9 | 18 | 18.4 | 18.4 | -0.35 (-1.87%) | 11,350 |
| 13 Dec 2004 | INR | 17.6 | 19.05 | 17 | 18.75 | 18.75 | +1.4 (+8.07%) | 14,663 |
| 10 Dec 2004 | INR | 18.6 | 18.9 | 17.25 | 17.35 | 17.35 | -1.3 (-6.97%) | 12,451 |
| 9 Dec 2004 | INR | 19 | 19.5 | 18.55 | 18.65 | 18.65 | -0.25 (-1.32%) | 13,230 |
| 8 Dec 2004 | INR | 18.25 | 19.05 | 18.25 | 18.9 | 18.9 | +0.4 (+2.16%) | 7,550 |
| 7 Dec 2004 | INR | 18 | 19.4 | 17.8 | 18.5 | 18.5 | +0.5 (+2.78%) | 4,383 |
| 6 Dec 2004 | INR | 19.6 | 19.6 | 17.8 | 18 | 18 | -1.75 (-8.86%) | 6,860 |
| 3 Dec 2004 | INR | 19.25 | 20 | 19.2 | 19.75 | 19.75 | -0.95 (-4.59%) | 4,900 |
| 2 Dec 2004 | INR | 21 | 21.5 | 20.05 | 20.7 | 20.7 | -0.4 (-1.90%) | 10,232 |
| 1 Dec 2004 | INR | 22.95 | 22.95 | 20 | 21.1 | 21.1 | -0.93 (-4.22%) | 23,000 |
| 30 Nov 2004 | INR | 22.03 | 22.03 | 21.55 | 22.03 | 22.03 | +2 (+9.99%) | 47,251 |
| 29 Nov 2004 | INR | 18.5 | 20.03 | 18.5 | 20.03 | 20.03 | +1.82 (+9.99%) | 20,675 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 18.21 | 18.21 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 18 | 18.5 | 17.5 | 18.21 | 18.21 | +0.71 (+4.06%) | 19,464 |
| 24 Nov 2004 | INR | 17.7 | 18.7 | 17.4 | 17.5 | 17.5 | -0.03 (-0.17%) | 8,783 |
| 23 Nov 2004 | INR | 18.75 | 18.75 | 17.3 | 17.53 | 17.53 | -0.93 (-5.04%) | 15,750 |
| 22 Nov 2004 | INR | 16.5 | 18.75 | 16.5 | 18.46 | 18.46 | -0.45 (-2.38%) | 13,007 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 18.91 | 18.91 | 0.0 (0.0%) | 0 |
