| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2004 | INR | 6.93 | 6.93 | 6.32 | 6.39 | 6.39 | -0.09 (-1.39%) | 15,510 |
| 21 Dec 2004 | INR | 7.35 | 7.35 | 6.31 | 6.48 | 6.48 | -0.01 (-0.15%) | 22,410 |
| 20 Dec 2004 | INR | 6.6 | 6.99 | 6.3 | 6.49 | 6.49 | -0.3 (-4.42%) | 30,201 |
| 17 Dec 2004 | INR | 6.76 | 6.95 | 6.26 | 6.79 | 6.79 | +0.03 (+0.44%) | 25,100 |
| 16 Dec 2004 | INR | 7.1 | 7.23 | 6.55 | 6.76 | 6.76 | +0.05 (+0.75%) | 67,645 |
| 15 Dec 2004 | INR | 7.1 | 7.1 | 6.54 | 6.71 | 6.71 | +0.11 (+1.67%) | 17,713 |
| 14 Dec 2004 | INR | 6.6 | 6.94 | 6.5 | 6.6 | 6.6 | -0.05 (-0.75%) | 16,301 |
| 13 Dec 2004 | INR | 6.71 | 7 | 6.5 | 6.65 | 6.65 | -0.26 (-3.76%) | 18,451 |
| 10 Dec 2004 | INR | 8 | 8 | 6.8 | 6.91 | 6.91 | -0.13 (-1.85%) | 11,988 |
| 9 Dec 2004 | INR | 8.3 | 8.3 | 6.9 | 7.04 | 7.04 | +0.09 (+1.29%) | 10,323 |
| 8 Dec 2004 | INR | 7.4 | 7.4 | 6.91 | 6.95 | 6.95 | -0.29 (-4.01%) | 16,501 |
| 7 Dec 2004 | INR | 7.2 | 7.5 | 7 | 7.24 | 7.24 | -0.42 (-5.48%) | 65,750 |
| 6 Dec 2004 | INR | 8.68 | 8.7 | 7.63 | 7.66 | 7.66 | +0.39 (+5.36%) | 109,500 |
| 3 Dec 2004 | INR | 6.5 | 7.47 | 6.5 | 7.27 | 7.27 | +0.17 (+2.39%) | 105,345 |
| 2 Dec 2004 | INR | 6.3 | 7.49 | 6.3 | 7.1 | 7.1 | +0.57 (+8.73%) | 60,655 |
| 1 Dec 2004 | INR | 7.05 | 7.05 | 6.25 | 6.53 | 6.53 | -0.67 (-9.31%) | 11,265 |
| 30 Nov 2004 | INR | 6.68 | 7.59 | 6.68 | 7.2 | 7.2 | +0.1 (+1.41%) | 22,535 |
| 29 Nov 2004 | INR | 7 | 7.3 | 6.82 | 7.1 | 7.1 | +0.36 (+5.34%) | 17,900 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 6.74 | 6.74 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 7.5 | 7.52 | 6.57 | 6.74 | 6.74 | -0.86 (-11.32%) | 13,830 |
| 24 Nov 2004 | INR | 7.5 | 7.8 | 7.25 | 7.6 | 7.6 | +0.43 (+6.00%) | 8,000 |
| 23 Nov 2004 | INR | 7.5 | 7.89 | 7.06 | 7.17 | 7.17 | +0.12 (+1.70%) | 16,700 |
| 22 Nov 2004 | INR | 6 | 7.6 | 5.55 | 7.05 | 7.05 | +0.45 (+6.82%) | 23,378 |
| 19 Nov 2004 | INR | 6.5 | 7.72 | 6.5 | 6.6 | 6.6 | +0.14 (+2.17%) | 18,620 |
| 18 Nov 2004 | INR | 6.2 | 6.97 | 6.18 | 6.46 | 6.46 | +0.27 (+4.36%) | 5,750 |
| 17 Nov 2004 | INR | 7 | 7 | 6.11 | 6.19 | 6.19 | -0.36 (-5.50%) | 10,259 |
| 16 Nov 2004 | INR | 7.3 | 7.35 | 6.31 | 6.55 | 6.55 | -0.79 (-10.76%) | 13,300 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 7.34 | 7.34 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | +0.94 (+14.69%) | 100 |
| 11 Nov 2004 | INR | 6.37 | 6.9 | 6.21 | 6.4 | 6.4 | -0.46 (-6.71%) | 6,125 |
