| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2004 | INR | 8.51 | 8.75 | 8.18 | 8.58 | 8.58 | +0.03 (+0.35%) | 29,152 |
| 24 Dec 2004 | INR | 8.5 | 9.25 | 8.5 | 8.55 | 8.55 | -0.14 (-1.61%) | 108,083 |
| 23 Dec 2004 | INR | 8.1 | 8.75 | 8 | 8.69 | 8.69 | +0.68 (+8.49%) | 84,986 |
| 22 Dec 2004 | INR | 7.5 | 8.55 | 7.5 | 8.01 | 8.01 | 0.0 (0.0%) | 128,539 |
| 21 Dec 2004 | INR | 7.63 | 8.3 | 7.6 | 8.01 | 8.01 | +0.99 (+14.10%) | 75,070 |
| 20 Dec 2004 | INR | 7 | 7.25 | 6.85 | 7.02 | 7.02 | +0.1 (+1.45%) | 57,354 |
| 17 Dec 2004 | INR | 7 | 7.45 | 6.36 | 6.92 | 6.92 | +0.67 (+10.72%) | 101,204 |
| 16 Dec 2004 | INR | 5.51 | 6.62 | 5.25 | 6.25 | 6.25 | +0.73 (+13.22%) | 166,455 |
| 15 Dec 2004 | INR | 4.85 | 5.72 | 4.52 | 5.52 | 5.52 | +0.75 (+15.72%) | 46,262 |
| 14 Dec 2004 | INR | 5 | 5.08 | 4.55 | 4.77 | 4.77 | +0.12 (+2.58%) | 17,451 |
| 13 Dec 2004 | INR | 4.62 | 4.75 | 4.5 | 4.65 | 4.65 | -0.35 (-7%) | 27,900 |
| 10 Dec 2004 | INR | 5.7 | 5.75 | 5 | 5 | 5 | -0.7 (-12.28%) | 36,302 |
| 9 Dec 2004 | INR | 5.95 | 6 | 5.7 | 5.7 | 5.7 | -0.15 (-2.56%) | 34,900 |
| 8 Dec 2004 | INR | 6.01 | 6.01 | 5.7 | 5.85 | 5.85 | -0.19 (-3.15%) | 18,800 |
| 7 Dec 2004 | INR | 5.68 | 6.08 | 5.68 | 6.04 | 6.04 | +0.16 (+2.72%) | 10,849 |
| 6 Dec 2004 | INR | 6.49 | 6.49 | 5.3 | 5.88 | 5.88 | -0.05 (-0.84%) | 20,673 |
| 3 Dec 2004 | INR | 5.75 | 6.1 | 5.75 | 5.93 | 5.93 | -0.1 (-1.66%) | 16,660 |
| 2 Dec 2004 | INR | 5.9 | 6.1 | 5.81 | 6.03 | 6.03 | -0.05 (-0.82%) | 9,400 |
| 1 Dec 2004 | INR | 5.5 | 6.2 | 5.2 | 6.08 | 6.08 | +0.03 (+0.50%) | 20,600 |
| 30 Nov 2004 | INR | 6 | 6.55 | 5.35 | 6.05 | 6.05 | +0.08 (+1.34%) | 47,082 |
| 29 Nov 2004 | INR | 5.9 | 6.19 | 5.5 | 5.97 | 5.97 | +0.07 (+1.19%) | 10,510 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 5.9 | 5.9 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 6.45 | 6.45 | 5.71 | 5.9 | 5.9 | -0.32 (-5.14%) | 24,671 |
| 24 Nov 2004 | INR | 6.5 | 6.5 | 4.95 | 6.22 | 6.22 | +0.18 (+2.98%) | 29,700 |
| 23 Nov 2004 | INR | 6.63 | 6.63 | 5.85 | 6.04 | 6.04 | +0.51 (+9.22%) | 73,236 |
| 22 Nov 2004 | INR | 3.9 | 5.58 | 3.9 | 5.53 | 5.53 | +0.88 (+18.92%) | 25,884 |
| 19 Nov 2004 | INR | 4.65 | 4.8 | 3.86 | 4.65 | 4.65 | +0.65 (+16.25%) | 53,906 |
| 18 Nov 2004 | INR | 4.15 | 4.52 | 3.76 | 4 | 4 | +0.05 (+1.27%) | 10,800 |
| 17 Nov 2004 | INR | 3.8 | 4.2 | 3.8 | 3.95 | 3.95 | -0.02 (-0.50%) | 2,711 |
| 16 Nov 2004 | INR | 3.85 | 4.2 | 3.8 | 3.97 | 3.97 | +0.27 (+7.30%) | 6,458 |
