| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2004 | INR | 7 | 8.1 | 6.8 | 7.57 | 7.57 | -0.7 (-8.46%) | 10,365 |
| 30 Nov 2004 | INR | 9.25 | 9.25 | 8 | 8.27 | 8.27 | -0.63 (-7.08%) | 17,810 |
| 29 Nov 2004 | INR | 8 | 9.25 | 8 | 8.9 | 8.9 | -0.38 (-4.09%) | 20,600 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 9.28 | 9.28 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 9.7 | 9.7 | 8.63 | 9.28 | 9.28 | +0.88 (+10.48%) | 84,235 |
| 24 Nov 2004 | INR | 7.4 | 8.41 | 7.4 | 8.4 | 8.4 | +1.39 (+19.83%) | 74,444 |
| 23 Nov 2004 | INR | 7.8 | 7.8 | 6.75 | 7.01 | 7.01 | +0.51 (+7.85%) | 77,556 |
| 22 Nov 2004 | INR | 5.5 | 6.99 | 5.5 | 6.5 | 6.5 | 0.0 (0.0%) | 21,230 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 6.5 | 6.5 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 6.5 | 6.6 | 6 | 6.5 | 6.5 | +0.5 (+8.33%) | 21,550 |
| 17 Nov 2004 | INR | 6 | 6.15 | 5.76 | 6 | 6 | +0.25 (+4.35%) | 16,251 |
| 16 Nov 2004 | INR | 4.7 | 6.1 | 4.7 | 5.75 | 5.75 | +0.01 (+0.17%) | 6,900 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 5.74 | 5.74 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 0 | 0 | 0 | 5.74 | 5.74 | 0.0 (0.0%) | 0 |
| 11 Nov 2004 | INR | 5.37 | 5.85 | 5.37 | 5.74 | 5.74 | -0.06 (-1.03%) | 2,350 |
| 10 Nov 2004 | INR | 5.2 | 5.8 | 5.2 | 5.8 | 5.8 | +0.58 (+11.11%) | 10,600 |
| 9 Nov 2004 | INR | 5.56 | 5.99 | 5.22 | 5.22 | 5.22 | -0.48 (-8.42%) | 2,450 |
| 8 Nov 2004 | INR | 5.66 | 5.7 | 5.66 | 5.7 | 5.7 | -0.3 (-5%) | 1,170 |
| 5 Nov 2004 | INR | 5.5 | 6.05 | 5.5 | 6 | 6 | +0.14 (+2.39%) | 7,500 |
| 4 Nov 2004 | INR | 6 | 6.05 | 5.71 | 5.86 | 5.86 | -0.02 (-0.34%) | 4,850 |
| 3 Nov 2004 | INR | 6.25 | 6.25 | 5.82 | 5.88 | 5.88 | -0.12 (-2%) | 5,900 |
| 2 Nov 2004 | INR | 6.29 | 6.29 | 6 | 6 | 6 | 0.0 (0.0%) | 12,900 |
| 1 Nov 2004 | INR | 6 | 6 | 5.75 | 6 | 6 | -0.07 (-1.15%) | 4,400 |
| 29 Oct 2004 | INR | 5.75 | 6.1 | 5.75 | 6.07 | 6.07 | -0.03 (-0.49%) | 9,338 |
| 28 Oct 2004 | INR | 5.65 | 6.1 | 5.65 | 6.1 | 6.1 | +0.18 (+3.04%) | 8,875 |
| 27 Oct 2004 | INR | 5.75 | 6.25 | 5.75 | 5.92 | 5.92 | -0.08 (-1.33%) | 3,140 |
| 26 Oct 2004 | INR | 6 | 6.25 | 5.6 | 6 | 6 | -0.23 (-3.69%) | 9,505 |
| 25 Oct 2004 | INR | 6.22 | 6.25 | 6.22 | 6.23 | 6.23 | -0.4 (-6.03%) | 12,010 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 6.63 | 6.63 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 6.3 | 6.87 | 6 | 6.63 | 6.63 | +0.33 (+5.24%) | 20,761 |
