| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2004 | INR | 20 | 20.75 | 20 | 20.15 | 20.15 | +0.45 (+2.28%) | 3,190 |
| 20 Dec 2004 | INR | 20.75 | 20.75 | 19.55 | 19.7 | 19.7 | -0.3 (-1.50%) | 1,050 |
| 17 Dec 2004 | INR | 20.95 | 20.95 | 20 | 20 | 20 | -0.75 (-3.61%) | 2,451 |
| 16 Dec 2004 | INR | 21.2 | 21.2 | 20.6 | 20.75 | 20.75 | -0.55 (-2.58%) | 2,004 |
| 15 Dec 2004 | INR | 20.95 | 22.05 | 20.7 | 21.3 | 21.3 | +1.25 (+6.23%) | 3,800 |
| 14 Dec 2004 | INR | 20.05 | 21 | 20 | 20.05 | 20.05 | -0.85 (-4.07%) | 2,904 |
| 13 Dec 2004 | INR | 18.95 | 20.9 | 18.95 | 20.9 | 20.9 | +0.7 (+3.47%) | 300 |
| 10 Dec 2004 | INR | 20 | 20.2 | 19.6 | 20.2 | 20.2 | +0.2 (+1%) | 3,583 |
| 9 Dec 2004 | INR | 19.7 | 20.4 | 19.2 | 20 | 20 | -0.05 (-0.25%) | 1,900 |
| 8 Dec 2004 | INR | 19.35 | 20.45 | 19.35 | 20.05 | 20.05 | -0.4 (-1.96%) | 4,529 |
| 7 Dec 2004 | INR | 19 | 21 | 18.5 | 20.45 | 20.45 | +0.9 (+4.60%) | 6,200 |
| 6 Dec 2004 | INR | 20.9 | 21 | 19.4 | 19.55 | 19.55 | -1.35 (-6.46%) | 3,992 |
| 3 Dec 2004 | INR | 22.1 | 22.75 | 20.4 | 20.9 | 20.9 | -1.75 (-7.73%) | 2,811 |
| 2 Dec 2004 | INR | 21.65 | 22.75 | 21.6 | 22.65 | 22.65 | +0.6 (+2.72%) | 3,200 |
| 1 Dec 2004 | INR | 21.7 | 22.25 | 21.7 | 22.05 | 22.05 | -0.6 (-2.65%) | 1,450 |
| 30 Nov 2004 | INR | 23.95 | 23.95 | 22.65 | 22.65 | 22.65 | -2.2 (-8.85%) | 5,310 |
| 29 Nov 2004 | INR | 26 | 26.05 | 24.05 | 24.85 | 24.85 | -0.5 (-1.97%) | 6,430 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 25.35 | 25.35 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 23.75 | 25.35 | 23.75 | 25.35 | 25.35 | +2.3 (+9.98%) | 6,673 |
| 24 Nov 2004 | INR | 25.9 | 25.95 | 23 | 23.05 | 23.05 | -1.95 (-7.80%) | 10,070 |
| 23 Nov 2004 | INR | 25 | 25.45 | 24.5 | 25 | 25 | -0.85 (-3.29%) | 2,410 |
| 22 Nov 2004 | INR | 26.75 | 26.75 | 24.25 | 25.85 | 25.85 | -0.9 (-3.36%) | 7,300 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 26.75 | 26.75 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 24.25 | 26.75 | 23.5 | 26.75 | 26.75 | +4.45 (+19.96%) | 27,317 |
| 17 Nov 2004 | INR | 19.25 | 22.3 | 19 | 22.3 | 22.3 | +3.7 (+19.89%) | 28,798 |
| 16 Nov 2004 | INR | 16 | 19.65 | 16 | 18.6 | 18.6 | +2.2 (+13.41%) | 10,656 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 16.4 | 16.4 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 17 | 17 | 16 | 16.4 | 16.4 | -0.4 (-2.38%) | 2,892 |
| 11 Nov 2004 | INR | 15.75 | 16.95 | 15.75 | 16.8 | 16.8 | +1.3 (+8.39%) | 702 |
| 10 Nov 2004 | INR | 15.55 | 15.55 | 15.5 | 15.5 | 15.5 | +0.2 (+1.31%) | 600 |
