| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2004 | INR | 15 | 15 | 14 | 14 | 14 | -1.05 (-6.98%) | 2,600 |
| 7 Dec 2004 | INR | 15 | 15.05 | 14.75 | 15.05 | 15.05 | -1.3 (-7.95%) | 3,600 |
| 6 Dec 2004 | INR | 15.7 | 17 | 15.7 | 16.35 | 16.35 | +0.2 (+1.24%) | 3,700 |
| 3 Dec 2004 | INR | 15.75 | 16.25 | 15.75 | 16.15 | 16.15 | +0.4 (+2.54%) | 3,700 |
| 2 Dec 2004 | INR | 15.05 | 16.5 | 15.05 | 15.75 | 15.75 | -0.7 (-4.26%) | 4,100 |
| 1 Dec 2004 | INR | 16.25 | 16.75 | 16 | 16.45 | 16.45 | -0.1 (-0.60%) | 4,400 |
| 30 Nov 2004 | INR | 17.95 | 18 | 16.35 | 16.55 | 16.55 | +0.1 (+0.61%) | 3,700 |
| 29 Nov 2004 | INR | 16.3 | 17.75 | 16.3 | 16.45 | 16.45 | +0.2 (+1.23%) | 2,300 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 16.25 | 16.25 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 16.15 | 16.5 | 16 | 16.25 | 16.25 | +0.1 (+0.62%) | 6,600 |
| 24 Nov 2004 | INR | 16 | 16.5 | 16 | 16.15 | 16.15 | +0.15 (+0.94%) | 2,400 |
| 23 Nov 2004 | INR | 16 | 16 | 15.1 | 16 | 16 | +0.05 (+0.31%) | 5,600 |
| 22 Nov 2004 | INR | 0 | 0 | 0 | 15.95 | 15.95 | 0.0 (0.0%) | 0 |
| 19 Nov 2004 | INR | 17.45 | 17.45 | 14.95 | 15.95 | 15.95 | -0.65 (-3.92%) | 2,400 |
| 18 Nov 2004 | INR | 17 | 17 | 16.5 | 16.6 | 16.6 | -1.4 (-7.78%) | 400 |
| 17 Nov 2004 | INR | 15.95 | 18 | 15.95 | 18 | 18 | +1.5 (+9.09%) | 1,500 |
| 16 Nov 2004 | INR | 16 | 16.5 | 16 | 16.5 | 16.5 | +0.1 (+0.61%) | 700 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 16.4 | 16.4 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 0 | 0 | 0 | 16.4 | 16.4 | 0.0 (0.0%) | 0 |
| 11 Nov 2004 | INR | 18.1 | 18.1 | 16.4 | 16.4 | 16.4 | -0.1 (-0.61%) | 400 |
| 10 Nov 2004 | INR | 16.2 | 16.5 | 16.2 | 16.5 | 16.5 | -0.75 (-4.35%) | 1,300 |
| 9 Nov 2004 | INR | 17.05 | 17.25 | 17.05 | 17.25 | 17.25 | -1.45 (-7.75%) | 500 |
| 8 Nov 2004 | INR | 17.5 | 18.7 | 17.5 | 18.7 | 18.7 | +0.1 (+0.54%) | 200 |
| 5 Nov 2004 | INR | 16.45 | 18.75 | 16.45 | 18.6 | 18.6 | +0.6 (+3.33%) | 1,600 |
| 4 Nov 2004 | INR | 16.55 | 18 | 16.5 | 18 | 18 | +0.5 (+2.86%) | 5,600 |
| 3 Nov 2004 | INR | 16.2 | 17.75 | 16.15 | 17.5 | 17.5 | +1.35 (+8.36%) | 5,000 |
| 2 Nov 2004 | INR | 17.8 | 18.5 | 16.1 | 16.15 | 16.15 | -0.9 (-5.28%) | 1,700 |
| 1 Nov 2004 | INR | 18.55 | 18.55 | 17.05 | 17.05 | 17.05 | -1.87 (-9.88%) | 2,400 |
| 29 Oct 2004 | INR | 21 | 21 | 18.92 | 18.92 | 18.92 | -2.08 (-9.90%) | 3,000 |
| 28 Oct 2004 | INR | 25.12 | 25.12 | 21 | 21 | 21 | -1.84 (-8.06%) | 3,400 |
