| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2004 | INR | 10.35 | 11.8 | 10.35 | 11.01 | 11.01 | -0.18 (-1.61%) | 22,148 |
| 29 Dec 2004 | INR | 11.3 | 11.5 | 10.75 | 11.19 | 11.19 | -0.03 (-0.27%) | 17,040 |
| 28 Dec 2004 | INR | 12.9 | 12.9 | 11 | 11.22 | 11.22 | -0.58 (-4.92%) | 35,356 |
| 27 Dec 2004 | INR | 13.32 | 13.32 | 11.65 | 11.8 | 11.8 | -0.31 (-2.56%) | 7,621 |
| 24 Dec 2004 | INR | 12.5 | 12.5 | 11.75 | 12.11 | 12.11 | +0.24 (+2.02%) | 14,109 |
| 23 Dec 2004 | INR | 12.35 | 12.4 | 11.7 | 11.87 | 11.87 | -0.2 (-1.66%) | 12,977 |
| 22 Dec 2004 | INR | 12.95 | 13 | 11.5 | 12.07 | 12.07 | -0.21 (-1.71%) | 16,700 |
| 21 Dec 2004 | INR | 12 | 12.28 | 11.4 | 12.28 | 12.28 | +1.11 (+9.94%) | 18,915 |
| 20 Dec 2004 | INR | 12.9 | 12.9 | 11.05 | 11.17 | 11.17 | -0.94 (-7.76%) | 11,998 |
| 17 Dec 2004 | INR | 12.7 | 13.4 | 11.76 | 12.11 | 12.11 | -0.48 (-3.81%) | 42,158 |
| 16 Dec 2004 | INR | 12.88 | 12.95 | 11.9 | 12.59 | 12.59 | -0.25 (-1.95%) | 52,458 |
| 15 Dec 2004 | INR | 15 | 15 | 12.5 | 12.84 | 12.84 | -0.8 (-5.87%) | 126,435 |
| 14 Dec 2004 | INR | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | +2.27 (+19.96%) | 56,450 |
| 13 Dec 2004 | INR | 9.75 | 11.37 | 9.75 | 11.37 | 11.37 | +1.89 (+19.94%) | 61,618 |
| 10 Dec 2004 | INR | 8.2 | 9.69 | 8.2 | 9.48 | 9.48 | +1.35 (+16.61%) | 77,246 |
| 9 Dec 2004 | INR | 8.5 | 8.5 | 7.61 | 8.13 | 8.13 | +0.2 (+2.52%) | 9,924 |
| 8 Dec 2004 | INR | 8.09 | 8.7 | 7.8 | 7.93 | 7.93 | -0.04 (-0.50%) | 30,405 |
| 7 Dec 2004 | INR | 8 | 8.1 | 7.8 | 7.97 | 7.97 | +0.44 (+5.84%) | 10,710 |
| 6 Dec 2004 | INR | 7.4 | 8.2 | 7.35 | 7.53 | 7.53 | -0.22 (-2.84%) | 15,705 |
| 3 Dec 2004 | INR | 7.4 | 8 | 7.35 | 7.75 | 7.75 | +0.03 (+0.39%) | 5,399 |
| 2 Dec 2004 | INR | 8 | 8 | 7.43 | 7.72 | 7.72 | +0.22 (+2.93%) | 6,450 |
| 1 Dec 2004 | INR | 7.1 | 7.9 | 7.1 | 7.5 | 7.5 | -0.01 (-0.13%) | 12,000 |
| 30 Nov 2004 | INR | 9 | 9 | 7.3 | 7.51 | 7.51 | -0.6 (-7.40%) | 8,110 |
| 29 Nov 2004 | INR | 8.25 | 8.99 | 8.01 | 8.11 | 8.11 | -0.08 (-0.98%) | 14,475 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 8.19 | 8.19 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 8.75 | 8.75 | 7.6 | 8.19 | 8.19 | +0.16 (+1.99%) | 13,545 |
| 24 Nov 2004 | INR | 8 | 8.3 | 7.76 | 8.03 | 8.03 | -0.01 (-0.12%) | 9,605 |
| 23 Nov 2004 | INR | 7.99 | 8.6 | 7.75 | 8.04 | 8.04 | +0.38 (+4.96%) | 18,499 |
| 22 Nov 2004 | INR | 7.55 | 8 | 7.55 | 7.66 | 7.66 | -0.16 (-2.05%) | 22,871 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 7.82 | 7.82 | 0.0 (0.0%) | 0 |
