| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2004 | INR | 12.52 | 12.52 | 10.9 | 11.03 | 1.103 | -0.36 (-3.16%) | 2,750 |
| 21 Dec 2004 | INR | 11.44 | 11.44 | 10.55 | 11.39 | 1.139 | +0.99 (+9.52%) | 1,050 |
| 20 Dec 2004 | INR | 11.82 | 11.82 | 10.4 | 10.4 | 1.04 | -0.35 (-3.26%) | 3,360 |
| 17 Dec 2004 | INR | 11.63 | 11.63 | 10.75 | 10.75 | 1.075 | +0.17 (+1.61%) | 5,068 |
| 16 Dec 2004 | INR | 12 | 12 | 10.25 | 10.58 | 1.058 | -0.37 (-3.38%) | 2,625 |
| 15 Dec 2004 | INR | 11.99 | 11.99 | 10.4 | 10.95 | 1.095 | +0.05 (+0.46%) | 1,775 |
| 14 Dec 2004 | INR | 11.34 | 11.65 | 10.6 | 10.9 | 1.09 | +0.2 (+1.87%) | 5,220 |
| 13 Dec 2004 | INR | 12 | 12 | 10.7 | 10.7 | 1.07 | -0.99 (-8.47%) | 5,024 |
| 10 Dec 2004 | INR | 12.94 | 12.94 | 10.95 | 11.69 | 1.169 | -0.26 (-2.18%) | 1,561 |
| 9 Dec 2004 | INR | 12.75 | 12.75 | 11 | 11.95 | 1.195 | -0.05 (-0.42%) | 2,535 |
| 8 Dec 2004 | INR | 13.49 | 13.49 | 11.15 | 12 | 1.2 | -0.37 (-2.99%) | 8,950 |
| 7 Dec 2004 | INR | 14.4 | 14.49 | 12.3 | 12.37 | 1.237 | -0.93 (-6.99%) | 2,400 |
| 6 Dec 2004 | INR | 13.65 | 13.65 | 12.4 | 13.3 | 1.33 | +0.86 (+6.91%) | 1,302 |
| 3 Dec 2004 | INR | 13.75 | 13.75 | 12.35 | 12.44 | 1.244 | -0.08 (-0.64%) | 3,575 |
| 2 Dec 2004 | INR | 13.1 | 13.65 | 12.35 | 12.52 | 1.252 | +0.1 (+0.81%) | 3,877 |
| 1 Dec 2004 | INR | 13.2 | 13.2 | 12.3 | 12.42 | 1.242 | +0.4 (+3.33%) | 2,750 |
| 30 Nov 2004 | INR | 11.5 | 12.37 | 11.5 | 12.02 | 1.202 | +0.77 (+6.84%) | 10,000 |
| 29 Nov 2004 | INR | 11.52 | 11.52 | 9.55 | 11.25 | 1.125 | +1.65 (+17.19%) | 7,165 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 9.6 | 0.96 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 11.01 | 11.01 | 9.5 | 9.6 | 0.96 | +0.42 (+4.58%) | 4,275 |
| 24 Nov 2004 | INR | 9.57 | 9.57 | 8.6 | 9.18 | 0.918 | +1.2 (+15.04%) | 9,160 |
| 23 Nov 2004 | INR | 9 | 9 | 7.85 | 7.98 | 0.798 | +0.19 (+2.44%) | 4,100 |
| 22 Nov 2004 | INR | 7.83 | 7.83 | 7 | 7.79 | 0.779 | +2.29 (+41.64%) | 2,298 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 5.5 | 0.55 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 5.7 | 5.7 | 5.5 | 5.5 | 0.55 | -0.1 (-1.79%) | 1,100 |
| 17 Nov 2004 | INR | 5.4 | 5.6 | 5.2 | 5.6 | 0.56 | +0.55 (+10.89%) | 1,350 |
| 16 Nov 2004 | INR | 5 | 5.5 | 5 | 5.05 | 0.505 | -0.75 (-12.93%) | 1,201 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 5.8 | 0.58 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 5.8 | 5.8 | 5.8 | 5.8 | 0.58 | +0.8 (+16%) | 100 |
| 11 Nov 2004 | INR | 3.9 | 5.1 | 3.9 | 5 | 0.5 | +0.7 (+16.28%) | 1,158 |
