| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2004 | INR | 10.5 | 10.5 | 9.05 | 9.2 | 92 | -0.85 (-8.46%) | 37,453 |
| 29 Dec 2004 | INR | 11.25 | 11.3 | 9.91 | 10.05 | 100.5 | -0.57 (-5.37%) | 84,596 |
| 28 Dec 2004 | INR | 11.79 | 11.95 | 10 | 10.62 | 106.2 | +0.65 (+6.52%) | 137,198 |
| 27 Dec 2004 | INR | 9.49 | 9.97 | 9.49 | 9.97 | 99.7 | +1.66 (+19.98%) | 23,165 |
| 24 Dec 2004 | INR | 7 | 8.31 | 6.6 | 8.31 | 83.1 | +1.38 (+19.91%) | 56,810 |
| 23 Dec 2004 | INR | 6.4 | 6.97 | 6.25 | 6.93 | 69.3 | +0.43 (+6.62%) | 12,566 |
| 22 Dec 2004 | INR | 6.89 | 7.4 | 6.5 | 6.5 | 65 | -0.32 (-4.69%) | 22,872 |
| 21 Dec 2004 | INR | 6 | 6.85 | 6 | 6.82 | 68.2 | +0.87 (+14.62%) | 28,064 |
| 20 Dec 2004 | INR | 5.75 | 6.2 | 5.75 | 5.95 | 59.5 | +0.17 (+2.94%) | 4,710 |
| 17 Dec 2004 | INR | 6.15 | 6.7 | 5.75 | 5.78 | 57.8 | -0.45 (-7.22%) | 16,799 |
| 16 Dec 2004 | INR | 6.5 | 6.5 | 6.13 | 6.23 | 62.3 | 0.0 (0.0%) | 5,300 |
| 15 Dec 2004 | INR | 6.85 | 6.87 | 6.2 | 6.23 | 62.3 | -0.07 (-1.11%) | 11,360 |
| 14 Dec 2004 | INR | 6.49 | 6.5 | 6.21 | 6.3 | 63 | 0.0 (0.0%) | 7,176 |
| 13 Dec 2004 | INR | 6.15 | 6.9 | 6.03 | 6.3 | 63 | -0.17 (-2.63%) | 7,561 |
| 10 Dec 2004 | INR | 6 | 6.55 | 6 | 6.47 | 64.7 | +0.43 (+7.12%) | 5,105 |
| 9 Dec 2004 | INR | 5.72 | 6.19 | 5.72 | 6.04 | 60.4 | +0.23 (+3.96%) | 4,763 |
| 8 Dec 2004 | INR | 6 | 6.34 | 5.81 | 5.81 | 58.1 | -0.47 (-7.48%) | 4,495 |
| 7 Dec 2004 | INR | 6.5 | 6.5 | 5.5 | 6.28 | 62.8 | -0.43 (-6.41%) | 23,800 |
| 6 Dec 2004 | INR | 6.7 | 7 | 6.51 | 6.71 | 67.1 | -0.16 (-2.33%) | 4,850 |
| 3 Dec 2004 | INR | 6.75 | 7.5 | 6.7 | 6.87 | 68.7 | +0.2 (+3.00%) | 14,050 |
| 2 Dec 2004 | INR | 6.12 | 6.67 | 6.1 | 6.67 | 66.7 | +0.43 (+6.89%) | 8,404 |
| 1 Dec 2004 | INR | 6.6 | 6.89 | 5.81 | 6.24 | 62.4 | -0.49 (-7.28%) | 6,100 |
| 30 Nov 2004 | INR | 8 | 8 | 6.5 | 6.73 | 67.3 | -0.52 (-7.17%) | 14,756 |
| 29 Nov 2004 | INR | 6.95 | 7.81 | 6.95 | 7.25 | 72.5 | +0.34 (+4.92%) | 38,850 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 6.91 | 69.1 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 7.4 | 7.4 | 6.75 | 6.91 | 69.1 | +0.09 (+1.32%) | 6,325 |
| 24 Nov 2004 | INR | 6.3 | 7.39 | 6.3 | 6.82 | 68.2 | -0.1 (-1.45%) | 8,123 |
| 23 Nov 2004 | INR | 6.25 | 7.19 | 6 | 6.92 | 69.2 | +0.61 (+9.67%) | 27,570 |
| 22 Nov 2004 | INR | 6.95 | 6.95 | 5.95 | 6.31 | 63.1 | +0.23 (+3.78%) | 6,350 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 6.08 | 60.8 | 0.0 (0.0%) | 0 |
