| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2005 | INR | 4.4 | 4.4 | 3.85 | 4.07 | 4.07 | +0.07 (+1.75%) | 43,200 |
| 5 Jan 2005 | INR | 4.9 | 4.9 | 3.9 | 4 | 4 | -0.15 (-3.61%) | 49,590 |
| 4 Jan 2005 | INR | 4 | 4.42 | 3.75 | 4.15 | 4.15 | +0.44 (+11.86%) | 40,225 |
| 3 Jan 2005 | INR | 3.9 | 3.9 | 3.6 | 3.71 | 3.71 | +0.21 (+6%) | 22,500 |
| 31 Dec 2004 | INR | 4 | 4.1 | 3.5 | 3.5 | 3.5 | -0.18 (-4.89%) | 24,100 |
| 30 Dec 2004 | INR | 3.45 | 3.8 | 3.25 | 3.68 | 3.68 | +0.18 (+5.14%) | 27,600 |
| 29 Dec 2004 | INR | 3.65 | 3.8 | 3.43 | 3.5 | 3.5 | -0.1 (-2.78%) | 54,700 |
| 28 Dec 2004 | INR | 4.05 | 4.15 | 3.51 | 3.6 | 3.6 | -0.36 (-9.09%) | 49,100 |
| 27 Dec 2004 | INR | 4.2 | 4.22 | 3.76 | 3.96 | 3.96 | -0.25 (-5.94%) | 44,300 |
| 24 Dec 2004 | INR | 4.45 | 4.45 | 3.85 | 4.21 | 4.21 | +0.29 (+7.40%) | 169,050 |
| 23 Dec 2004 | INR | 4.25 | 4.47 | 3.72 | 3.92 | 3.92 | +0.19 (+5.09%) | 52,475 |
| 22 Dec 2004 | INR | 4.15 | 4.17 | 3.66 | 3.73 | 3.73 | +0.25 (+7.18%) | 76,710 |
| 21 Dec 2004 | INR | 3.4 | 3.55 | 3.4 | 3.48 | 3.48 | +0.23 (+7.08%) | 16,190 |
| 20 Dec 2004 | INR | 3.25 | 3.5 | 3.15 | 3.25 | 3.25 | +0.04 (+1.25%) | 43,211 |
| 17 Dec 2004 | INR | 3.62 | 3.62 | 2.85 | 3.21 | 3.21 | +0.18 (+5.94%) | 26,831 |
| 16 Dec 2004 | INR | 2.97 | 3.03 | 2.6 | 3.03 | 3.03 | +0.5 (+19.76%) | 175,875 |
| 15 Dec 2004 | INR | 3.02 | 3.02 | 2.52 | 2.53 | 2.53 | +0.01 (+0.40%) | 10,500 |
| 14 Dec 2004 | INR | 2.52 | 2.52 | 2.02 | 2.52 | 2.52 | +0.42 (+20%) | 10,520 |
| 13 Dec 2004 | INR | 2.23 | 2.4 | 1.9 | 2.1 | 2.1 | +0.1 (+5%) | 3,300 |
| 10 Dec 2004 | INR | 2.05 | 2.4 | 2 | 2 | 2 | -0.2 (-9.09%) | 2,002 |
| 9 Dec 2004 | INR | 2.29 | 2.29 | 2.2 | 2.2 | 2.2 | +0.2 (+10%) | 50 |
| 8 Dec 2004 | INR | 2.25 | 2.25 | 2 | 2 | 2 | -0.25 (-11.11%) | 11,550 |
| 7 Dec 2004 | INR | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | +0.1 (+4.65%) | 1,400 |
| 6 Dec 2004 | INR | 2.2 | 2.2 | 2.15 | 2.15 | 2.15 | +0.17 (+8.59%) | 800 |
| 3 Dec 2004 | INR | 1.9 | 2.2 | 1.9 | 1.98 | 1.98 | -0.2 (-9.17%) | 50,489 |
| 2 Dec 2004 | INR | 1.91 | 2.19 | 1.91 | 2.18 | 2.18 | +0.13 (+6.34%) | 14,000 |
| 1 Dec 2004 | INR | 2.08 | 2.1 | 2.05 | 2.05 | 2.05 | +0.18 (+9.63%) | 2,900 |
| 30 Nov 2004 | INR | 1.53 | 2.07 | 1.53 | 1.87 | 1.87 | -0.03 (-1.58%) | 28,610 |
| 29 Nov 2004 | INR | 2.18 | 2.18 | 1.52 | 1.9 | 1.9 | +0.08 (+4.40%) | 9,400 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 1.82 | 1.82 | 0.0 (0.0%) | 0 |
