| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2005 | INR | 7 | 8.85 | 7 | 8.14 | 8.14 | +0.64 (+8.53%) | 28,779 |
| 31 Dec 2004 | INR | 7.4 | 8 | 7 | 7.5 | 7.5 | +0.09 (+1.21%) | 17,500 |
| 30 Dec 2004 | INR | 8.2 | 8.2 | 7 | 7.41 | 7.41 | -0.77 (-9.41%) | 9,860 |
| 29 Dec 2004 | INR | 8.5 | 9.44 | 8 | 8.18 | 8.18 | +0.12 (+1.49%) | 30,124 |
| 28 Dec 2004 | INR | 6.7 | 8.06 | 6.66 | 8.06 | 8.06 | +1.34 (+19.94%) | 42,514 |
| 27 Dec 2004 | INR | 6.44 | 6.75 | 6.05 | 6.72 | 6.72 | +0.39 (+6.16%) | 12,573 |
| 24 Dec 2004 | INR | 6.52 | 7 | 6 | 6.33 | 6.33 | -0.17 (-2.62%) | 11,200 |
| 23 Dec 2004 | INR | 6.2 | 7 | 6 | 6.5 | 6.5 | +0.54 (+9.06%) | 37,100 |
| 22 Dec 2004 | INR | 5.7 | 6.25 | 5.6 | 5.96 | 5.96 | +0.25 (+4.38%) | 35,350 |
| 21 Dec 2004 | INR | 5.1 | 6 | 5.1 | 5.71 | 5.71 | +0.46 (+8.76%) | 29,472 |
| 20 Dec 2004 | INR | 5.39 | 5.5 | 5 | 5.25 | 5.25 | +0.2 (+3.96%) | 8,503 |
| 17 Dec 2004 | INR | 4.25 | 5.05 | 4.25 | 5.05 | 5.05 | +0.84 (+19.95%) | 16,666 |
| 16 Dec 2004 | INR | 4.15 | 4.76 | 4.15 | 4.21 | 4.21 | -0.46 (-9.85%) | 4,040 |
| 15 Dec 2004 | INR | 4.77 | 4.77 | 4.05 | 4.67 | 4.67 | -0.1 (-2.10%) | 11,910 |
| 14 Dec 2004 | INR | 4.35 | 4.78 | 4 | 4.77 | 4.77 | +0.46 (+10.67%) | 16,801 |
| 13 Dec 2004 | INR | 4.8 | 4.8 | 4.31 | 4.31 | 4.31 | -0.49 (-10.21%) | 275 |
| 10 Dec 2004 | INR | 4.25 | 4.8 | 4.25 | 4.8 | 4.8 | +0.2 (+4.35%) | 1,000 |
| 9 Dec 2004 | INR | 4.4 | 4.65 | 4.1 | 4.6 | 4.6 | +0.45 (+10.84%) | 1,631 |
| 8 Dec 2004 | INR | 4.08 | 4.9 | 4.07 | 4.15 | 4.15 | -0.25 (-5.68%) | 13,500 |
| 7 Dec 2004 | INR | 4.4 | 4.5 | 4.4 | 4.4 | 4.4 | -0.05 (-1.12%) | 3,000 |
| 6 Dec 2004 | INR | 4.88 | 4.88 | 4.05 | 4.45 | 4.45 | +0.38 (+9.34%) | 13,235 |
| 3 Dec 2004 | INR | 4.99 | 4.99 | 4.05 | 4.07 | 4.07 | -0.18 (-4.24%) | 2,650 |
| 2 Dec 2004 | INR | 4.59 | 4.74 | 4.18 | 4.25 | 4.25 | +0.2 (+4.94%) | 4,640 |
| 1 Dec 2004 | INR | 5.96 | 5.96 | 4.01 | 4.05 | 4.05 | -0.92 (-18.51%) | 2,300 |
| 30 Nov 2004 | INR | 4.5 | 5.63 | 4.5 | 4.97 | 4.97 | +0.22 (+4.63%) | 6,450 |
| 29 Nov 2004 | INR | 5 | 5 | 4.75 | 4.75 | 4.75 | -0.25 (-5%) | 3,500 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 5 | 5 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 4.75 | 5 | 4.75 | 5 | 5 | 0.0 (0.0%) | 11,598 |
| 24 Nov 2004 | INR | 5 | 5.29 | 5 | 5 | 5 | -0.01 (-0.20%) | 21,400 |
| 23 Nov 2004 | INR | 4.87 | 5.09 | 4.87 | 5.01 | 5.01 | +0.01 (+0.20%) | 8,900 |
