| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2004 | INR | 16.45 | 16.45 | 15.7 | 15.7 | 1.57 | -0.9 (-5.42%) | 3,800 |
| 23 Dec 2004 | INR | 17 | 17 | 16.1 | 16.6 | 1.66 | +0.55 (+3.43%) | 2,455 |
| 22 Dec 2004 | INR | 16.95 | 16.95 | 15.55 | 16.05 | 1.605 | +0.55 (+3.55%) | 4,579 |
| 21 Dec 2004 | INR | 16.8 | 16.8 | 15.5 | 15.5 | 1.55 | +0.1 (+0.65%) | 6,700 |
| 20 Dec 2004 | INR | 16 | 16.5 | 15.1 | 15.4 | 1.54 | -0.6 (-3.75%) | 3,700 |
| 17 Dec 2004 | INR | 15.6 | 16 | 15.6 | 16 | 1.6 | -0.25 (-1.54%) | 2,700 |
| 16 Dec 2004 | INR | 16.25 | 16.25 | 16.25 | 16.25 | 1.625 | +1.2 (+7.97%) | 50 |
| 15 Dec 2004 | INR | 16.05 | 16.1 | 15 | 15.05 | 1.505 | -0.5 (-3.22%) | 4,390 |
| 14 Dec 2004 | INR | 16.55 | 16.55 | 15.15 | 15.55 | 1.555 | +0.5 (+3.32%) | 4,500 |
| 13 Dec 2004 | INR | 16.45 | 16.7 | 15.05 | 15.05 | 1.505 | -1.05 (-6.52%) | 4,200 |
| 10 Dec 2004 | INR | 16 | 16.9 | 16 | 16.1 | 1.61 | +0.05 (+0.31%) | 6,878 |
| 9 Dec 2004 | INR | 16.35 | 16.7 | 15.7 | 16.05 | 1.605 | +0.85 (+5.59%) | 6,100 |
| 8 Dec 2004 | INR | 15 | 15.4 | 14.5 | 15.2 | 1.52 | +0.95 (+6.67%) | 3,502 |
| 7 Dec 2004 | INR | 14.1 | 15.25 | 14.1 | 14.25 | 1.425 | -0.6 (-4.04%) | 2,652 |
| 6 Dec 2004 | INR | 13.25 | 15 | 13.25 | 14.85 | 1.485 | +0.35 (+2.41%) | 5,100 |
| 3 Dec 2004 | INR | 15.25 | 15.25 | 14.4 | 14.5 | 1.45 | -0.5 (-3.33%) | 3,400 |
| 2 Dec 2004 | INR | 15.85 | 15.85 | 15 | 15 | 1.5 | -0.75 (-4.76%) | 2,280 |
| 1 Dec 2004 | INR | 15.95 | 17 | 15.4 | 15.75 | 1.575 | -1.31 (-7.68%) | 3,450 |
| 30 Nov 2004 | INR | 19.4 | 19.5 | 17.06 | 17.06 | 1.706 | -1.89 (-9.97%) | 14,005 |
| 29 Nov 2004 | INR | 19.9 | 19.9 | 18.6 | 18.95 | 1.895 | -0.04 (-0.21%) | 10,840 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 18.99 | 1.899 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 23 | 23 | 18.99 | 18.99 | 1.899 | -2.1 (-9.96%) | 24,912 |
| 24 Nov 2004 | INR | 20.7 | 21.09 | 19.75 | 21.09 | 2.109 | +1.91 (+9.96%) | 37,619 |
| 23 Nov 2004 | INR | 18.9 | 19.18 | 18.9 | 19.18 | 1.918 | +1.74 (+9.98%) | 14,690 |
| 22 Nov 2004 | INR | 16.5 | 17.44 | 16.5 | 17.44 | 1.744 | +1.28 (+7.92%) | 17,665 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 16.16 | 1.616 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 13.9 | 16.16 | 13.9 | 16.16 | 1.616 | +2.69 (+19.97%) | 39,394 |
| 17 Nov 2004 | INR | 12 | 13.65 | 11.8 | 13.47 | 1.347 | +1.6 (+13.48%) | 13,955 |
| 16 Nov 2004 | INR | 11 | 11.95 | 11 | 11.87 | 1.187 | +0.97 (+8.90%) | 1,700 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 10.9 | 1.09 | 0.0 (0.0%) | 0 |
