| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2004 | INR | 18.4 | 18.4 | 17.05 | 17.3 | 17.3 | -0.2 (-1.14%) | 27,529 |
| 23 Dec 2004 | INR | 17 | 18 | 16 | 17.5 | 17.5 | +0.85 (+5.11%) | 70,270 |
| 22 Dec 2004 | INR | 16.3 | 17.15 | 16.15 | 16.65 | 16.65 | +0.15 (+0.91%) | 22,100 |
| 21 Dec 2004 | INR | 16.2 | 17.15 | 16.2 | 16.5 | 16.5 | 0.0 (0.0%) | 26,616 |
| 20 Dec 2004 | INR | 15.75 | 17 | 15.75 | 16.5 | 16.5 | +0.45 (+2.80%) | 14,334 |
| 17 Dec 2004 | INR | 17 | 17.65 | 15.9 | 16.05 | 16.05 | -0.7 (-4.18%) | 36,200 |
| 16 Dec 2004 | INR | 18.1 | 18.2 | 16.65 | 16.75 | 16.75 | -0.55 (-3.18%) | 25,350 |
| 15 Dec 2004 | INR | 17 | 18.65 | 17 | 17.3 | 17.3 | +0.4 (+2.37%) | 99,330 |
| 14 Dec 2004 | INR | 16.7 | 17 | 16.25 | 16.9 | 16.9 | +0.7 (+4.32%) | 47,193 |
| 13 Dec 2004 | INR | 16.85 | 16.9 | 15.6 | 16.2 | 16.2 | -0.2 (-1.22%) | 20,247 |
| 10 Dec 2004 | INR | 15.1 | 17.25 | 15.1 | 16.4 | 16.4 | +1.3 (+8.61%) | 28,600 |
| 9 Dec 2004 | INR | 14.75 | 15.3 | 14.7 | 15.1 | 15.1 | +0.05 (+0.33%) | 4,386 |
| 8 Dec 2004 | INR | 14.55 | 15.5 | 14.55 | 15.05 | 15.05 | 0.0 (0.0%) | 20,550 |
| 7 Dec 2004 | INR | 14.9 | 15.25 | 14.9 | 15.05 | 15.05 | 0.0 (0.0%) | 12,500 |
| 6 Dec 2004 | INR | 15.25 | 16 | 14.9 | 15.05 | 15.05 | -0.4 (-2.59%) | 25,155 |
| 3 Dec 2004 | INR | 15.75 | 16 | 15.25 | 15.45 | 15.45 | -0.4 (-2.52%) | 14,096 |
| 2 Dec 2004 | INR | 16.5 | 16.5 | 15.7 | 15.85 | 15.85 | +0.15 (+0.96%) | 14,394 |
| 1 Dec 2004 | INR | 16.35 | 16.7 | 15.4 | 15.7 | 15.7 | -0.55 (-3.38%) | 31,326 |
| 30 Nov 2004 | INR | 17.8 | 18 | 16.06 | 16.25 | 16.25 | -1.39 (-7.88%) | 41,297 |
| 29 Nov 2004 | INR | 18 | 18.5 | 17.51 | 17.64 | 17.64 | -0.22 (-1.23%) | 30,992 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 17.86 | 17.86 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 18.15 | 19 | 17.61 | 17.86 | 17.86 | -0.56 (-3.04%) | 44,869 |
| 24 Nov 2004 | INR | 19.5 | 20.25 | 18.1 | 18.42 | 18.42 | -0.52 (-2.75%) | 75,854 |
| 23 Nov 2004 | INR | 17.5 | 20.4 | 16.35 | 18.94 | 18.94 | +1.82 (+10.63%) | 161,913 |
| 22 Nov 2004 | INR | 16 | 17.5 | 15.7 | 17.12 | 17.12 | +1.72 (+11.17%) | 51,115 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 15.4 | 15.4 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 16.25 | 16.25 | 14.83 | 15.4 | 15.4 | +0.37 (+2.46%) | 25,094 |
| 17 Nov 2004 | INR | 15 | 15.45 | 14.75 | 15.03 | 15.03 | +0.03 (+0.20%) | 9,801 |
| 16 Nov 2004 | INR | 15.25 | 15.25 | 14.3 | 15 | 15 | +0.3 (+2.04%) | 12,300 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 14.7 | 14.7 | 0.0 (0.0%) | 0 |
