| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2004 | INR | 17 | 18.5 | 16.95 | 17.85 | 17.85 | +0.85 (+5%) | 5,150 |
| 9 Dec 2004 | INR | 17 | 17 | 17 | 17 | 17 | -0.75 (-4.23%) | 350 |
| 8 Dec 2004 | INR | 17.35 | 17.8 | 16.55 | 17.75 | 17.75 | +1.2 (+7.25%) | 4,100 |
| 7 Dec 2004 | INR | 16 | 17.85 | 16 | 16.55 | 16.55 | -1.3 (-7.28%) | 2,201 |
| 6 Dec 2004 | INR | 18 | 18 | 17.85 | 17.85 | 17.85 | +1 (+5.93%) | 200 |
| 3 Dec 2004 | INR | 16.65 | 17.2 | 16.6 | 16.85 | 16.85 | +0.6 (+3.69%) | 1,300 |
| 2 Dec 2004 | INR | 16 | 16.25 | 16 | 16.25 | 16.25 | -1.25 (-7.14%) | 150 |
| 1 Dec 2004 | INR | 16.5 | 17.5 | 15.8 | 17.5 | 17.5 | -0.25 (-1.41%) | 2,798 |
| 30 Nov 2004 | INR | 18.55 | 18.55 | 16.25 | 17.75 | 17.75 | -1.11 (-5.89%) | 812 |
| 29 Nov 2004 | INR | 19.5 | 20.15 | 18.35 | 18.86 | 18.86 | -0.44 (-2.28%) | 2,800 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 19.3 | 19.3 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 19.2 | 19.3 | 19.05 | 19.3 | 19.3 | +0.55 (+2.93%) | 2,906 |
| 24 Nov 2004 | INR | 19.7 | 20 | 18.75 | 18.75 | 18.75 | -0.78 (-3.99%) | 5,038 |
| 23 Nov 2004 | INR | 20.6 | 20.6 | 19.5 | 19.53 | 19.53 | -0.77 (-3.79%) | 4,400 |
| 22 Nov 2004 | INR | 16.15 | 20.5 | 16.15 | 20.3 | 20.3 | +1.44 (+7.64%) | 6,449 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 18.86 | 18.86 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 18.6 | 19.75 | 18.6 | 18.86 | 18.86 | +0.3 (+1.62%) | 5,631 |
| 17 Nov 2004 | INR | 14.9 | 19 | 14.9 | 18.56 | 18.56 | +1.16 (+6.67%) | 6,501 |
| 16 Nov 2004 | INR | 14.95 | 17.48 | 14.95 | 17.4 | 17.4 | +2.82 (+19.34%) | 5,462 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 14.58 | 14.58 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 13.66 | 14.89 | 13.66 | 14.58 | 14.58 | +0.82 (+5.96%) | 500 |
| 11 Nov 2004 | INR | 13.7 | 13.9 | 13.65 | 13.76 | 13.76 | -0.05 (-0.36%) | 3,450 |
| 10 Nov 2004 | INR | 13.51 | 14.18 | 13.51 | 13.81 | 13.81 | +0.2 (+1.47%) | 4,500 |
| 9 Nov 2004 | INR | 14 | 14 | 13.61 | 13.61 | 13.61 | -0.42 (-2.99%) | 1,003 |
| 8 Nov 2004 | INR | 13.61 | 14.11 | 13.61 | 14.03 | 14.03 | -0.47 (-3.24%) | 900 |
| 5 Nov 2004 | INR | 14.45 | 14.64 | 13.5 | 14.5 | 14.5 | +0.7 (+5.07%) | 2,200 |
| 4 Nov 2004 | INR | 13.75 | 14.49 | 13.75 | 13.8 | 13.8 | -0.46 (-3.23%) | 550 |
| 3 Nov 2004 | INR | 13.75 | 14.75 | 13.75 | 14.26 | 14.26 | +0.99 (+7.46%) | 3,345 |
| 2 Nov 2004 | INR | 13.25 | 13.5 | 13.25 | 13.27 | 13.27 | -0.23 (-1.70%) | 809 |
| 1 Nov 2004 | INR | 13.97 | 13.97 | 13.5 | 13.5 | 13.5 | +0.4 (+3.05%) | 1,255 |
