| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2004 | INR | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | +1.5 (+9.74%) | 20,599 |
| 17 Dec 2004 | INR | 15.4 | 15.4 | 15.4 | 15.4 | 15.4 | +1.4 (+10%) | 15,000 |
| 16 Dec 2004 | INR | 13.15 | 14.1 | 13.15 | 14 | 14 | -0.6 (-4.11%) | 22,125 |
| 15 Dec 2004 | INR | 16.65 | 16.65 | 14.3 | 14.6 | 14.6 | -1.15 (-7.30%) | 22,150 |
| 14 Dec 2004 | INR | 15.25 | 16 | 15.25 | 15.75 | 15.75 | -0.45 (-2.78%) | 9,889 |
| 13 Dec 2004 | INR | 15.5 | 16.35 | 15.5 | 16.2 | 16.2 | +0.85 (+5.54%) | 18,426 |
| 10 Dec 2004 | INR | 14 | 16.05 | 14 | 15.35 | 15.35 | +0.65 (+4.42%) | 14,502 |
| 9 Dec 2004 | INR | 13.95 | 15 | 13.95 | 14.7 | 14.7 | -0.75 (-4.85%) | 21,600 |
| 8 Dec 2004 | INR | 16.9 | 16.9 | 15.45 | 15.45 | 15.45 | -1.7 (-9.91%) | 47,000 |
| 7 Dec 2004 | INR | 18 | 18.5 | 17.15 | 17.15 | 17.15 | -0.55 (-3.11%) | 9,156 |
| 6 Dec 2004 | INR | 18 | 18.4 | 17.55 | 17.7 | 17.7 | +0.9 (+5.36%) | 34,870 |
| 3 Dec 2004 | INR | 18.2 | 18.75 | 16.5 | 16.8 | 16.8 | -1.25 (-6.93%) | 26,401 |
| 2 Dec 2004 | INR | 18.85 | 18.85 | 17.6 | 18.05 | 18.05 | +0.4 (+2.27%) | 8,064 |
| 1 Dec 2004 | INR | 16 | 18.25 | 15.2 | 17.65 | 17.65 | +0.95 (+5.69%) | 17,777 |
| 30 Nov 2004 | INR | 18.35 | 18.35 | 16.41 | 16.7 | 16.7 | -1.48 (-8.14%) | 19,886 |
| 29 Nov 2004 | INR | 18.25 | 18.99 | 18 | 18.18 | 18.18 | -0.47 (-2.52%) | 24,155 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 18.65 | 18.65 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 20.5 | 21 | 18.38 | 18.65 | 18.65 | -1.55 (-7.67%) | 30,850 |
| 24 Nov 2004 | INR | 23.37 | 23.37 | 20 | 20.2 | 20.2 | -1.05 (-4.94%) | 65,469 |
| 23 Nov 2004 | INR | 21.25 | 21.25 | 20.49 | 21.25 | 21.25 | +1.93 (+9.99%) | 95,868 |
| 22 Nov 2004 | INR | 17.8 | 19.32 | 17.8 | 19.32 | 19.32 | +2.17 (+12.65%) | 99,277 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 17.15 | 17.15 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 17 | 18.7 | 16 | 17.15 | 17.15 | -0.5 (-2.83%) | 60,889 |
| 17 Nov 2004 | INR | 17.5 | 19.44 | 17.5 | 17.65 | 17.65 | +1.45 (+8.95%) | 103,892 |
| 16 Nov 2004 | INR | 13.5 | 16.2 | 13.5 | 16.2 | 16.2 | +2.7 (+20%) | 61,499 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 13.5 | 13.5 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 13 | 13.75 | 13 | 13.5 | 13.5 | +0.54 (+4.17%) | 17,100 |
| 11 Nov 2004 | INR | 11.8 | 13.13 | 11.77 | 12.96 | 12.96 | +0.42 (+3.35%) | 11,349 |
| 10 Nov 2004 | INR | 12.9 | 13 | 12.51 | 12.54 | 12.54 | -0.13 (-1.03%) | 9,700 |
| 9 Nov 2004 | INR | 13.23 | 13.23 | 12.49 | 12.67 | 12.67 | +0.36 (+2.92%) | 3,900 |
