| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2004 | INR | 11.12 | 12 | 11 | 11.64 | 11.64 | +0.24 (+2.11%) | 15,201 |
| 27 Dec 2004 | INR | 10.55 | 11.49 | 10.55 | 11.4 | 11.4 | +0.65 (+6.05%) | 4,200 |
| 24 Dec 2004 | INR | 11.1 | 11.5 | 10.5 | 10.75 | 10.75 | -0.35 (-3.15%) | 2,500 |
| 23 Dec 2004 | INR | 11 | 11.1 | 10.85 | 11.1 | 11.1 | +0.05 (+0.45%) | 1,000 |
| 22 Dec 2004 | INR | 11.61 | 11.61 | 11.05 | 11.05 | 11.05 | -0.73 (-6.20%) | 4,050 |
| 21 Dec 2004 | INR | 11.25 | 11.99 | 11.2 | 11.78 | 11.78 | +0.5 (+4.43%) | 4,201 |
| 20 Dec 2004 | INR | 11.9 | 11.9 | 10.8 | 11.28 | 11.28 | +0.28 (+2.55%) | 2,503 |
| 17 Dec 2004 | INR | 11 | 11.23 | 10.6 | 11 | 11 | -0.02 (-0.18%) | 4,101 |
| 16 Dec 2004 | INR | 11.4 | 11.4 | 11 | 11.02 | 11.02 | +0.1 (+0.92%) | 6,850 |
| 15 Dec 2004 | INR | 11 | 11.2 | 10.4 | 10.92 | 10.92 | +0.42 (+4%) | 6,800 |
| 14 Dec 2004 | INR | 10.32 | 10.74 | 10.3 | 10.5 | 10.5 | -0.05 (-0.47%) | 1,900 |
| 13 Dec 2004 | INR | 10.05 | 11 | 10 | 10.55 | 10.55 | +0.28 (+2.73%) | 3,950 |
| 10 Dec 2004 | INR | 10.36 | 10.7 | 10.25 | 10.27 | 10.27 | -0.31 (-2.93%) | 4,200 |
| 9 Dec 2004 | INR | 10.4 | 10.95 | 10.4 | 10.58 | 10.58 | +0.23 (+2.22%) | 4,500 |
| 8 Dec 2004 | INR | 10.61 | 10.61 | 10.26 | 10.35 | 10.35 | -0.21 (-1.99%) | 1,600 |
| 7 Dec 2004 | INR | 11 | 11.5 | 10.55 | 10.56 | 10.56 | +0.06 (+0.57%) | 3,000 |
| 6 Dec 2004 | INR | 11.5 | 11.5 | 10.5 | 10.5 | 10.5 | +0.04 (+0.38%) | 3,400 |
| 3 Dec 2004 | INR | 10.35 | 10.65 | 10.35 | 10.46 | 10.46 | -0.65 (-5.85%) | 2,700 |
| 2 Dec 2004 | INR | 10.5 | 12 | 10.5 | 11.11 | 11.11 | +0.21 (+1.93%) | 3,100 |
| 1 Dec 2004 | INR | 11 | 11.2 | 10.5 | 10.9 | 10.9 | -0.1 (-0.91%) | 3,400 |
| 30 Nov 2004 | INR | 11.4 | 11.6 | 11 | 11 | 11 | -0.45 (-3.93%) | 5,800 |
| 29 Nov 2004 | INR | 11.99 | 12.2 | 11.25 | 11.45 | 11.45 | -0.75 (-6.15%) | 2,625 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 12.2 | 12.2 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 12.5 | 13 | 12.1 | 12.2 | 12.2 | -0.58 (-4.54%) | 3,511 |
| 24 Nov 2004 | INR | 10.5 | 13 | 10.5 | 12.78 | 12.78 | +0.78 (+6.50%) | 9,984 |
| 23 Nov 2004 | INR | 11.9 | 12.3 | 11.56 | 12 | 12 | +0.66 (+5.82%) | 1,250 |
| 22 Nov 2004 | INR | 10.7 | 11.64 | 10.7 | 11.34 | 11.34 | -0.22 (-1.90%) | 2,400 |
| 19 Nov 2004 | INR | 13.5 | 13.5 | 10.8 | 11.56 | 11.56 | +0.15 (+1.31%) | 2,228 |
| 18 Nov 2004 | INR | 11 | 12 | 10.4 | 11.41 | 11.41 | +0.45 (+4.11%) | 5,732 |
| 17 Nov 2004 | INR | 11 | 11.4 | 10.5 | 10.96 | 10.96 | -0.42 (-3.69%) | 4,000 |
