| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2004 | INR | 11.7 | 11.7 | 10.85 | 11.4 | 11.4 | -0.05 (-0.44%) | 11,857 |
| 27 Dec 2004 | INR | 11.7 | 11.8 | 10.35 | 11.45 | 11.45 | +0.23 (+2.05%) | 29,407 |
| 24 Dec 2004 | INR | 11.6 | 12.25 | 10.85 | 11.22 | 11.22 | -0.72 (-6.03%) | 26,008 |
| 23 Dec 2004 | INR | 12.3 | 12.3 | 11.5 | 11.94 | 11.94 | +0.58 (+5.11%) | 17,132 |
| 22 Dec 2004 | INR | 11.1 | 12 | 10.81 | 11.36 | 11.36 | +0.45 (+4.12%) | 27,432 |
| 21 Dec 2004 | INR | 10.2 | 10.91 | 10 | 10.91 | 10.91 | +0.99 (+9.98%) | 50,400 |
| 20 Dec 2004 | INR | 10 | 10.34 | 9.85 | 9.92 | 9.92 | -0.08 (-0.80%) | 18,220 |
| 17 Dec 2004 | INR | 9.85 | 10.5 | 9.6 | 10 | 10 | -0.66 (-6.19%) | 27,900 |
| 16 Dec 2004 | INR | 11.85 | 11.85 | 10.66 | 10.66 | 10.66 | -1.18 (-9.97%) | 36,538 |
| 15 Dec 2004 | INR | 11.85 | 11.85 | 11.5 | 11.84 | 11.84 | +1.06 (+9.83%) | 48,866 |
| 14 Dec 2004 | INR | 9.15 | 10.78 | 9.15 | 10.78 | 10.78 | +0.98 (+10.00%) | 12,203 |
| 13 Dec 2004 | INR | 10.2 | 10.2 | 9.7 | 9.8 | 9.8 | -0.13 (-1.31%) | 9,738 |
| 10 Dec 2004 | INR | 11.3 | 11.3 | 9.92 | 9.93 | 9.93 | -1.08 (-9.81%) | 9,438 |
| 9 Dec 2004 | INR | 11.5 | 11.5 | 11.01 | 11.01 | 11.01 | -0.13 (-1.17%) | 2,096 |
| 8 Dec 2004 | INR | 10 | 11.44 | 10 | 11.14 | 11.14 | +0.74 (+7.12%) | 9,711 |
| 7 Dec 2004 | INR | 10.26 | 10.8 | 10.2 | 10.4 | 10.4 | -0.51 (-4.67%) | 4,864 |
| 6 Dec 2004 | INR | 10.55 | 11.05 | 10.11 | 10.91 | 10.91 | +0.35 (+3.31%) | 9,468 |
| 3 Dec 2004 | INR | 11 | 11.3 | 10.1 | 10.56 | 10.56 | -0.5 (-4.52%) | 4,427 |
| 2 Dec 2004 | INR | 11 | 11.5 | 10.9 | 11.06 | 11.06 | -0.34 (-2.98%) | 6,947 |
| 1 Dec 2004 | INR | 11.3 | 12 | 11.3 | 11.4 | 11.4 | -0.85 (-6.94%) | 10,225 |
| 30 Nov 2004 | INR | 12.21 | 13.75 | 12.21 | 12.25 | 12.25 | -1.31 (-9.66%) | 15,992 |
| 29 Nov 2004 | INR | 14.25 | 14.25 | 13.05 | 13.56 | 13.56 | -0.69 (-4.84%) | 4,245 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 14.25 | 14.25 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 14.75 | 15 | 14 | 14.25 | 14.25 | -0.3 (-2.06%) | 6,560 |
| 24 Nov 2004 | INR | 15.15 | 15.15 | 14.25 | 14.55 | 14.55 | -0.66 (-4.34%) | 10,050 |
| 23 Nov 2004 | INR | 15.84 | 15.84 | 14.25 | 15.21 | 15.21 | +0.52 (+3.54%) | 13,959 |
| 22 Nov 2004 | INR | 15 | 15.45 | 14.25 | 14.69 | 14.69 | -0.99 (-6.31%) | 8,310 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 15.68 | 15.68 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 17.1 | 17.1 | 15.21 | 15.68 | 15.68 | -0.89 (-5.37%) | 32,571 |
| 17 Nov 2004 | INR | 15.5 | 16.64 | 14.43 | 16.57 | 16.57 | +1.44 (+9.52%) | 74,725 |
