| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2004 | INR | 10.71 | 10.92 | 10.57 | 10.79 | 10.79 | +0.13 (+1.22%) | 44,380 |
| 27 Dec 2004 | INR | 10.3 | 10.8 | 10.3 | 10.66 | 10.66 | +0.14 (+1.33%) | 30,800 |
| 24 Dec 2004 | INR | 10.6 | 10.6 | 10.3 | 10.52 | 10.52 | -0.07 (-0.66%) | 51,150 |
| 23 Dec 2004 | INR | 10.57 | 10.87 | 10.42 | 10.59 | 10.59 | -0.07 (-0.66%) | 33,920 |
| 22 Dec 2004 | INR | 10.9 | 10.9 | 10.4 | 10.66 | 10.66 | -0.24 (-2.20%) | 37,385 |
| 21 Dec 2004 | INR | 10.7 | 11 | 10.62 | 10.9 | 10.9 | +0.09 (+0.83%) | 21,790 |
| 20 Dec 2004 | INR | 11.55 | 11.55 | 10.8 | 10.81 | 10.81 | +0.04 (+0.37%) | 35,075 |
| 17 Dec 2004 | INR | 11.01 | 11.3 | 10.72 | 10.77 | 10.77 | -0.7 (-6.10%) | 26,150 |
| 16 Dec 2004 | INR | 11.51 | 11.62 | 11.2 | 11.47 | 11.47 | +0.16 (+1.41%) | 76,735 |
| 15 Dec 2004 | INR | 11.08 | 11.82 | 11.02 | 11.31 | 11.31 | +0.15 (+1.34%) | 103,470 |
| 14 Dec 2004 | INR | 10.98 | 11.4 | 10.98 | 11.16 | 11.16 | +0.16 (+1.45%) | 113,575 |
| 13 Dec 2004 | INR | 11.09 | 11.2 | 10.86 | 11 | 11 | -0.03 (-0.27%) | 40,255 |
| 10 Dec 2004 | INR | 10.7 | 11.16 | 10.6 | 11.03 | 11.03 | +0.31 (+2.89%) | 72,125 |
| 9 Dec 2004 | INR | 10.98 | 10.98 | 10.6 | 10.72 | 10.72 | +0.13 (+1.23%) | 21,280 |
| 8 Dec 2004 | INR | 11.09 | 11.09 | 10.5 | 10.59 | 10.59 | -0.07 (-0.66%) | 31,355 |
| 7 Dec 2004 | INR | 10.63 | 10.96 | 10.6 | 10.66 | 10.66 | +0.03 (+0.28%) | 28,900 |
| 6 Dec 2004 | INR | 11.45 | 11.45 | 10.55 | 10.63 | 10.63 | +0.03 (+0.28%) | 18,650 |
| 3 Dec 2004 | INR | 11.02 | 11.04 | 10.5 | 10.6 | 10.6 | -0.37 (-3.37%) | 52,520 |
| 2 Dec 2004 | INR | 11.52 | 11.55 | 10.9 | 10.97 | 10.97 | -0.27 (-2.40%) | 39,285 |
| 1 Dec 2004 | INR | 10.9 | 11.5 | 10.5 | 11.24 | 11.24 | +0.09 (+0.81%) | 57,110 |
| 30 Nov 2004 | INR | 11.68 | 11.98 | 10.91 | 11.15 | 11.15 | -0.65 (-5.51%) | 107,805 |
| 29 Nov 2004 | INR | 11.99 | 11.99 | 11.5 | 11.8 | 11.8 | +0.08 (+0.68%) | 76,975 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 11.72 | 11.72 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 12.2 | 12.4 | 11.32 | 11.72 | 11.72 | -0.11 (-0.93%) | 152,085 |
| 24 Nov 2004 | INR | 11.88 | 12.68 | 11.75 | 11.83 | 11.83 | +0.2 (+1.72%) | 384,680 |
| 23 Nov 2004 | INR | 10.89 | 11.8 | 10.72 | 11.63 | 11.63 | +0.99 (+9.30%) | 247,750 |
| 22 Nov 2004 | INR | 10.4 | 10.7 | 10.21 | 10.64 | 10.64 | +0.3 (+2.90%) | 60,555 |
| 19 Nov 2004 | INR | 10.43 | 10.74 | 10.23 | 10.34 | 10.34 | +0.19 (+1.87%) | 125,300 |
| 18 Nov 2004 | INR | 10.2 | 10.5 | 10.1 | 10.15 | 10.15 | +0.02 (+0.20%) | 53,075 |
| 17 Nov 2004 | INR | 9.8 | 10.55 | 9.7 | 10.13 | 10.13 | +0.2 (+2.01%) | 82,465 |
