| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2004 | INR | 8 | 8.9 | 7.4 | 7.55 | 7.55 | -0.09 (-1.18%) | 5,400 |
| 9 Dec 2004 | INR | 6.5 | 7.64 | 6.5 | 7.64 | 7.64 | +1.27 (+19.94%) | 18,342 |
| 8 Dec 2004 | INR | 7 | 7 | 6.05 | 6.37 | 6.37 | -0.73 (-10.28%) | 1,500 |
| 7 Dec 2004 | INR | 8 | 8 | 6.75 | 7.1 | 7.1 | -0.22 (-3.01%) | 8,660 |
| 6 Dec 2004 | INR | 7 | 8.4 | 7 | 7.32 | 7.32 | -0.68 (-8.50%) | 5,349 |
| 3 Dec 2004 | INR | 7.99 | 8 | 7.99 | 8 | 8 | 0.0 (0.0%) | 2,265 |
| 2 Dec 2004 | INR | 8.5 | 8.5 | 7.6 | 8 | 8 | +0.11 (+1.39%) | 6,170 |
| 1 Dec 2004 | INR | 8 | 8 | 7.1 | 7.89 | 7.89 | -0.16 (-1.99%) | 6,390 |
| 30 Nov 2004 | INR | 9.02 | 10 | 8.01 | 8.05 | 8.05 | -1.81 (-18.36%) | 8,688 |
| 29 Nov 2004 | INR | 10.45 | 11.4 | 9.6 | 9.86 | 9.86 | +0.36 (+3.79%) | 13,259 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 9.5 | 9.5 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 10 | 10.75 | 9.5 | 9.5 | 9.5 | -0.55 (-5.47%) | 9,925 |
| 24 Nov 2004 | INR | 10.5 | 10.99 | 10.05 | 10.05 | 10.05 | -0.68 (-6.34%) | 5,800 |
| 23 Nov 2004 | INR | 11 | 11.25 | 10 | 10.73 | 10.73 | +0.23 (+2.19%) | 13,675 |
| 22 Nov 2004 | INR | 9.95 | 11.58 | 9.15 | 10.5 | 10.5 | +0.76 (+7.80%) | 23,550 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 9.74 | 9.74 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 9.79 | 9.79 | 8.55 | 9.74 | 9.74 | -0.16 (-1.62%) | 10,000 |
| 17 Nov 2004 | INR | 8.5 | 10.08 | 8.5 | 9.9 | 9.9 | +1.5 (+17.86%) | 22,025 |
| 16 Nov 2004 | INR | 7.85 | 8.4 | 7.85 | 8.4 | 8.4 | +1.4 (+20%) | 13,650 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 7 | 7 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 7.49 | 7.5 | 7 | 7 | 7 | 0.0 (0.0%) | 1,550 |
| 11 Nov 2004 | INR | 7 | 7.7 | 7 | 7 | 7 | -0.4 (-5.41%) | 15,100 |
| 10 Nov 2004 | INR | 7.5 | 7.5 | 6.66 | 7.4 | 7.4 | +0.4 (+5.71%) | 4,040 |
| 9 Nov 2004 | INR | 7.09 | 7.5 | 6.72 | 7 | 7 | -1.38 (-16.47%) | 5,500 |
| 8 Nov 2004 | INR | 8.19 | 8.38 | 7.9 | 8.38 | 8.38 | +1.39 (+19.89%) | 11,185 |
| 5 Nov 2004 | INR | 6.5 | 7.25 | 6.5 | 6.99 | 6.99 | +0.8 (+12.92%) | 7,010 |
| 4 Nov 2004 | INR | 6.19 | 6.19 | 5.7 | 6.19 | 6.19 | +1.03 (+19.96%) | 8,600 |
| 3 Nov 2004 | INR | 5 | 5.16 | 5 | 5.16 | 5.16 | +0.86 (+20%) | 4,400 |
| 2 Nov 2004 | INR | 4.97 | 4.97 | 4.3 | 4.3 | 4.3 | +0.15 (+3.61%) | 2,800 |
| 1 Nov 2004 | INR | 4.15 | 4.15 | 4.1 | 4.15 | 4.15 | +0.69 (+19.94%) | 2,400 |
