| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2004 | INR | 13.85 | 15.5 | 13.61 | 15.1 | 15.1 | +1.18 (+8.48%) | 78,366 |
| 17 Dec 2004 | INR | 14.95 | 14.95 | 13.6 | 13.92 | 13.92 | -0.12 (-0.85%) | 29,646 |
| 16 Dec 2004 | INR | 14.5 | 14.5 | 13.95 | 14.04 | 14.04 | -0.45 (-3.11%) | 39,673 |
| 15 Dec 2004 | INR | 15.05 | 15.25 | 14.25 | 14.49 | 14.49 | +0.24 (+1.68%) | 120,573 |
| 14 Dec 2004 | INR | 15.4 | 15.4 | 14.1 | 14.25 | 14.25 | +0.29 (+2.08%) | 50,989 |
| 13 Dec 2004 | INR | 13.5 | 15.55 | 13.09 | 13.96 | 13.96 | +0.85 (+6.48%) | 65,254 |
| 10 Dec 2004 | INR | 13.45 | 13.45 | 13 | 13.11 | 13.11 | +0.16 (+1.24%) | 20,602 |
| 9 Dec 2004 | INR | 13.1 | 13.37 | 12.75 | 12.95 | 12.95 | -0.03 (-0.23%) | 22,140 |
| 8 Dec 2004 | INR | 13.48 | 13.55 | 12.8 | 12.98 | 12.98 | -0.08 (-0.61%) | 51,005 |
| 7 Dec 2004 | INR | 13.14 | 13.5 | 13 | 13.06 | 13.06 | -0.07 (-0.53%) | 28,852 |
| 6 Dec 2004 | INR | 13.1 | 13.9 | 13 | 13.13 | 13.13 | -0.56 (-4.09%) | 19,269 |
| 3 Dec 2004 | INR | 12.21 | 14.75 | 12.21 | 13.69 | 13.69 | +0.22 (+1.63%) | 16,167 |
| 2 Dec 2004 | INR | 13.95 | 14 | 13.3 | 13.47 | 13.47 | -0.16 (-1.17%) | 16,400 |
| 1 Dec 2004 | INR | 13.1 | 14.01 | 12.51 | 13.63 | 13.63 | +0.63 (+4.85%) | 42,076 |
| 30 Nov 2004 | INR | 14.5 | 14.5 | 12.86 | 13 | 13 | -1.1 (-7.80%) | 22,048 |
| 29 Nov 2004 | INR | 13.5 | 14.5 | 13.5 | 14.1 | 14.1 | +0.41 (+2.99%) | 9,493 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 13.69 | 13.69 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 13.75 | 14 | 13.5 | 13.69 | 13.69 | -0.26 (-1.86%) | 31,657 |
| 24 Nov 2004 | INR | 15 | 15 | 13.5 | 13.95 | 13.95 | -0.54 (-3.73%) | 30,500 |
| 23 Nov 2004 | INR | 15 | 15.3 | 14.25 | 14.49 | 14.49 | -0.11 (-0.75%) | 50,050 |
| 22 Nov 2004 | INR | 14.45 | 14.88 | 14.2 | 14.6 | 14.6 | -0.68 (-4.45%) | 21,915 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 15.28 | 15.28 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 12.99 | 15.28 | 12.61 | 15.28 | 15.28 | +2.54 (+19.94%) | 83,897 |
| 17 Nov 2004 | INR | 12.9 | 13 | 12.56 | 12.74 | 12.74 | -0.06 (-0.47%) | 18,537 |
| 16 Nov 2004 | INR | 13.4 | 13.5 | 12.7 | 12.8 | 12.8 | -0.13 (-1.01%) | 13,825 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 12.93 | 12.93 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 12.65 | 13.49 | 12.65 | 12.93 | 12.93 | +0.13 (+1.02%) | 9,081 |
| 11 Nov 2004 | INR | 12.36 | 12.95 | 12.36 | 12.8 | 12.8 | -0.17 (-1.31%) | 15,355 |
| 10 Nov 2004 | INR | 12.6 | 13 | 12.6 | 12.97 | 12.97 | +0.28 (+2.21%) | 7,158 |
| 9 Nov 2004 | INR | 12.95 | 13.43 | 12.61 | 12.69 | 12.69 | -0.05 (-0.39%) | 10,365 |
