| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2004 | INR | 16 | 16.35 | 15.87 | 15.92 | 15.92 | -0.08 (-0.50%) | 1,351,100 |
| 15 Dec 2004 | INR | 15.6 | 16.4 | 15.45 | 16 | 16 | +0.97 (+6.45%) | 720,300 |
| 14 Dec 2004 | INR | 15.25 | 15.75 | 15 | 15.03 | 15.03 | -0.37 (-2.40%) | 1,186,350 |
| 13 Dec 2004 | INR | 15.9 | 15.9 | 14.95 | 15.4 | 15.4 | +0.16 (+1.05%) | 2,063,050 |
| 10 Dec 2004 | INR | 15.05 | 16 | 14.85 | 15.24 | 15.24 | +0.2 (+1.33%) | 2,180,900 |
| 9 Dec 2004 | INR | 14.2 | 15.7 | 14.2 | 15.04 | 15.04 | +0.06 (+0.40%) | 3,783,705 |
| 8 Dec 2004 | INR | 14.5 | 15.3 | 14.25 | 14.98 | 14.98 | -0.01 (-0.07%) | 2,708,104 |
| 7 Dec 2004 | INR | 15 | 15.45 | 14.75 | 14.99 | 14.99 | -0.05 (-0.33%) | 1,823,000 |
| 6 Dec 2004 | INR | 15.3 | 15.5 | 14.95 | 15.04 | 15.04 | -0.3 (-1.96%) | 1,970,200 |
| 3 Dec 2004 | INR | 15.4 | 15.5 | 14.9 | 15.34 | 15.34 | +0.2 (+1.32%) | 1,815,400 |
| 2 Dec 2004 | INR | 15.6 | 15.6 | 14.65 | 15.14 | 15.14 | +0.2 (+1.34%) | 1,592,500 |
| 1 Dec 2004 | INR | 15.6 | 15.6 | 14.45 | 14.94 | 14.94 | +0.19 (+1.29%) | 1,636,700 |
| 30 Nov 2004 | INR | 14.95 | 15.9 | 14.5 | 14.75 | 14.75 | +0.16 (+1.10%) | 3,008,625 |
| 29 Nov 2004 | INR | 14.97 | 15.1 | 14.5 | 14.59 | 14.59 | -0.3 (-2.01%) | 5,842,695 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 14.89 | 14.89 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 15 | 15 | 14 | 14.89 | 14.89 | -0.06 (-0.40%) | 2,121,231 |
| 24 Nov 2004 | INR | 15 | 15.45 | 14.95 | 14.95 | 14.95 | +0.2 (+1.36%) | 1,796,084 |
| 23 Nov 2004 | INR | 14.8 | 15.5 | 14.65 | 14.75 | 14.75 | -0.19 (-1.27%) | 1,725,100 |
| 22 Nov 2004 | INR | 14.95 | 16 | 14.85 | 14.94 | 14.94 | -0.05 (-0.33%) | 1,415,550 |
| 19 Nov 2004 | INR | 15 | 15.45 | 14.85 | 14.99 | 14.99 | +0.05 (+0.33%) | 717,350 |
| 18 Nov 2004 | INR | 15.15 | 15.6 | 14.62 | 14.94 | 14.94 | -0.06 (-0.40%) | 1,634,090 |
| 17 Nov 2004 | INR | 14.85 | 15.35 | 14.53 | 15 | 15 | +0.25 (+1.69%) | 953,505 |
| 16 Nov 2004 | INR | 14.5 | 15.75 | 14.23 | 14.75 | 14.75 | +0.43 (+3.00%) | 505,000 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 14.32 | 14.32 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 14.5 | 14.5 | 14.27 | 14.32 | 14.32 | +0.07 (+0.49%) | 495,300 |
| 11 Nov 2004 | INR | 14.4 | 14.5 | 14.12 | 14.25 | 14.25 | +0.09 (+0.64%) | 693,150 |
| 10 Nov 2004 | INR | 14.25 | 14.95 | 14.15 | 14.16 | 14.16 | -0.12 (-0.84%) | 1,488,650 |
| 9 Nov 2004 | INR | 14.5 | 14.58 | 14.05 | 14.28 | 14.28 | +0.21 (+1.49%) | 2,089,434 |
| 8 Nov 2004 | INR | 14.75 | 14.75 | 13.3 | 14.07 | 14.07 | -0.51 (-3.50%) | 596,197 |
| 5 Nov 2004 | INR | 15 | 15.4 | 14.45 | 14.58 | 14.58 | -0.26 (-1.75%) | 469,986 |
