| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2004 | INR | 9.5 | 10 | 9 | 9.22 | 9.22 | -0.38 (-3.96%) | 6,800 |
| 30 Dec 2004 | INR | 9.65 | 9.75 | 8.8 | 9.6 | 9.6 | -0.05 (-0.52%) | 4,650 |
| 29 Dec 2004 | INR | 9.03 | 9.65 | 9.03 | 9.65 | 9.65 | -0.15 (-1.53%) | 2,306 |
| 28 Dec 2004 | INR | 9.5 | 10 | 9 | 9.8 | 9.8 | +0.4 (+4.26%) | 3,650 |
| 27 Dec 2004 | INR | 9.5 | 10 | 9.32 | 9.4 | 9.4 | +0.22 (+2.40%) | 706 |
| 24 Dec 2004 | INR | 9.45 | 9.9 | 9.1 | 9.18 | 9.18 | -0.34 (-3.57%) | 6,303 |
| 23 Dec 2004 | INR | 9.99 | 10 | 9.31 | 9.52 | 9.52 | +0.36 (+3.93%) | 3,640 |
| 22 Dec 2004 | INR | 9.5 | 9.9 | 9.06 | 9.16 | 9.16 | -0.22 (-2.35%) | 5,100 |
| 21 Dec 2004 | INR | 9 | 9.4 | 9 | 9.38 | 9.38 | -0.12 (-1.26%) | 500 |
| 20 Dec 2004 | INR | 9.2 | 10.33 | 9.2 | 9.5 | 9.5 | +0.1 (+1.06%) | 640 |
| 17 Dec 2004 | INR | 9.15 | 10.01 | 9.15 | 9.4 | 9.4 | -0.41 (-4.18%) | 3,100 |
| 16 Dec 2004 | INR | 9.41 | 10.01 | 9.41 | 9.81 | 9.81 | -0.62 (-5.94%) | 6,495 |
| 15 Dec 2004 | INR | 12.19 | 12.19 | 10.05 | 10.43 | 10.43 | -0.71 (-6.37%) | 4,144 |
| 14 Dec 2004 | INR | 11.39 | 11.51 | 11 | 11.14 | 11.14 | +0.67 (+6.40%) | 15,994 |
| 13 Dec 2004 | INR | 10.47 | 10.47 | 9.42 | 10.47 | 10.47 | +0.95 (+9.98%) | 10,343 |
| 10 Dec 2004 | INR | 8.9 | 9.59 | 8.9 | 9.52 | 9.52 | +0.8 (+9.17%) | 13,751 |
| 9 Dec 2004 | INR | 8.5 | 9.35 | 8.2 | 8.72 | 8.72 | +0.12 (+1.40%) | 3,601 |
| 8 Dec 2004 | INR | 8.35 | 9.01 | 8.35 | 8.6 | 8.6 | -0.2 (-2.27%) | 2,300 |
| 7 Dec 2004 | INR | 8.65 | 8.8 | 8.61 | 8.8 | 8.8 | -0.3 (-3.30%) | 1,401 |
| 6 Dec 2004 | INR | 9.83 | 10 | 9 | 9.1 | 9.1 | -0.07 (-0.76%) | 7,551 |
| 3 Dec 2004 | INR | 8.06 | 9.84 | 8.06 | 9.17 | 9.17 | +0.22 (+2.46%) | 5,649 |
| 2 Dec 2004 | INR | 8.3 | 8.95 | 8.2 | 8.95 | 8.95 | 0.0 (0.0%) | 2,650 |
| 1 Dec 2004 | INR | 8.99 | 9 | 8.6 | 8.95 | 8.95 | +0.03 (+0.34%) | 2,600 |
| 30 Nov 2004 | INR | 9.55 | 9.55 | 8.91 | 8.92 | 8.92 | -0.97 (-9.81%) | 12,000 |
| 29 Nov 2004 | INR | 10.65 | 10.65 | 9.5 | 9.89 | 9.89 | -0.55 (-5.27%) | 3,000 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 10.44 | 10.44 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 9.22 | 11.26 | 9.22 | 10.44 | 10.44 | +0.2 (+1.95%) | 11,860 |
| 24 Nov 2004 | INR | 10.19 | 10.24 | 9.79 | 10.24 | 10.24 | +0.93 (+9.99%) | 19,003 |
| 23 Nov 2004 | INR | 8.01 | 9.44 | 8.01 | 9.31 | 9.31 | +0.5 (+5.68%) | 10,263 |
| 22 Nov 2004 | INR | 8.45 | 8.85 | 7.9 | 8.81 | 8.81 | +0.39 (+4.63%) | 4,227 |
