| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2004 | INR | 13.6 | 16.5 | 13.5 | 15.6 | 15.6 | +1.85 (+13.45%) | 23,605 |
| 9 Dec 2004 | INR | 14.15 | 14.7 | 13.75 | 13.75 | 13.75 | -1 (-6.78%) | 11,100 |
| 8 Dec 2004 | INR | 15.85 | 15.85 | 14.55 | 14.75 | 14.75 | +0.8 (+5.73%) | 4,550 |
| 7 Dec 2004 | INR | 14.1 | 14.5 | 13.6 | 13.95 | 13.95 | -0.4 (-2.79%) | 6,020 |
| 6 Dec 2004 | INR | 14.7 | 14.75 | 13.75 | 14.35 | 14.35 | -0.1 (-0.69%) | 12,862 |
| 3 Dec 2004 | INR | 14.1 | 14.5 | 14.1 | 14.45 | 14.45 | -0.25 (-1.70%) | 4,300 |
| 2 Dec 2004 | INR | 15.05 | 15.5 | 14.65 | 14.7 | 14.7 | -1.35 (-8.41%) | 5,747 |
| 1 Dec 2004 | INR | 15.4 | 16.05 | 14.4 | 16.05 | 16.05 | +0.83 (+5.45%) | 4,563 |
| 30 Nov 2004 | INR | 16.5 | 16.5 | 15.11 | 15.22 | 15.22 | -0.83 (-5.17%) | 9,311 |
| 29 Nov 2004 | INR | 16.9 | 16.9 | 15.55 | 16.05 | 16.05 | +0.5 (+3.22%) | 20,555 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 15.55 | 15.55 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 16.3 | 16.3 | 15.5 | 15.55 | 15.55 | +1.08 (+7.46%) | 11,955 |
| 24 Nov 2004 | INR | 15.54 | 15.55 | 14.11 | 14.47 | 14.47 | -0.99 (-6.40%) | 4,550 |
| 23 Nov 2004 | INR | 14.9 | 15.99 | 14.9 | 15.46 | 15.46 | +1.13 (+7.89%) | 18,235 |
| 22 Nov 2004 | INR | 14.45 | 14.84 | 14.33 | 14.33 | 14.33 | +0.64 (+4.67%) | 5,375 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 13.69 | 13.69 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 14.85 | 14.85 | 12.6 | 13.69 | 13.69 | +0.74 (+5.71%) | 25,126 |
| 17 Nov 2004 | INR | 12.01 | 13 | 12.01 | 12.95 | 12.95 | -0.02 (-0.15%) | 9,300 |
| 16 Nov 2004 | INR | 12.5 | 13 | 12.25 | 12.97 | 12.97 | -0.05 (-0.38%) | 2,900 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 13.02 | 13.02 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 12.99 | 13.25 | 12.99 | 13.02 | 13.02 | +0.03 (+0.23%) | 6,000 |
| 11 Nov 2004 | INR | 12.11 | 13 | 12.11 | 12.99 | 12.99 | +0.99 (+8.25%) | 1,300 |
| 10 Nov 2004 | INR | 10.91 | 12.4 | 10.91 | 12 | 12 | -0.39 (-3.15%) | 895 |
| 9 Nov 2004 | INR | 10.36 | 12.48 | 10.36 | 12.39 | 12.39 | -0.12 (-0.96%) | 400 |
| 8 Nov 2004 | INR | 12.5 | 12.9 | 12.31 | 12.51 | 12.51 | -0.48 (-3.70%) | 900 |
| 5 Nov 2004 | INR | 12.2 | 13 | 11.2 | 12.99 | 12.99 | +1.14 (+9.62%) | 2,250 |
| 4 Nov 2004 | INR | 11.56 | 12 | 11.56 | 11.85 | 11.85 | -0.21 (-1.74%) | 1,000 |
| 3 Nov 2004 | INR | 14.7 | 14.7 | 11.87 | 12.06 | 12.06 | -0.19 (-1.55%) | 720 |
| 2 Nov 2004 | INR | 12.4 | 13.15 | 12.1 | 12.25 | 12.25 | +0.45 (+3.81%) | 6,300 |
| 1 Nov 2004 | INR | 11.01 | 11.8 | 11 | 11.8 | 11.8 | +0.86 (+7.86%) | 6,200 |
