| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2005 | INR | 9.85 | 10 | 9.85 | 10 | 10 | +0.5 (+5.26%) | 14,868 |
| 3 Jan 2005 | INR | 9.5 | 9.5 | 9.35 | 9.5 | 9.5 | +0.45 (+4.97%) | 13,802 |
| 31 Dec 2004 | INR | 8.45 | 9.05 | 8.4 | 9.05 | 9.05 | +0.7 (+8.38%) | 32,428 |
| 30 Dec 2004 | INR | 8.15 | 8.35 | 7.35 | 8.35 | 8.35 | +0.4 (+5.03%) | 39,793 |
| 29 Dec 2004 | INR | 7.25 | 7.95 | 7.25 | 7.95 | 7.95 | +0.25 (+3.25%) | 11,568 |
| 28 Dec 2004 | INR | 7.25 | 7.75 | 7.25 | 7.7 | 7.7 | +0.55 (+7.69%) | 18,211 |
| 27 Dec 2004 | INR | 7.3 | 7.3 | 7.15 | 7.15 | 7.15 | -0.15 (-2.05%) | 10,700 |
| 24 Dec 2004 | INR | 7.05 | 7.5 | 7.05 | 7.3 | 7.3 | -0.35 (-4.58%) | 11,980 |
| 23 Dec 2004 | INR | 7.6 | 8.25 | 7.6 | 7.65 | 7.65 | +0.05 (+0.66%) | 502 |
| 22 Dec 2004 | INR | 8 | 8 | 7.55 | 7.6 | 7.6 | -0.4 (-5%) | 1,640 |
| 21 Dec 2004 | INR | 8 | 8 | 7.9 | 8 | 8 | 0.0 (0.0%) | 1,350 |
| 20 Dec 2004 | INR | 7.55 | 8 | 7.55 | 8 | 8 | +0.15 (+1.91%) | 310 |
| 17 Dec 2004 | INR | 7.95 | 8 | 7.85 | 7.85 | 7.85 | -0.05 (-0.63%) | 4,300 |
| 16 Dec 2004 | INR | 8.05 | 8.05 | 7.9 | 7.9 | 7.9 | -0.15 (-1.86%) | 3,160 |
| 15 Dec 2004 | INR | 8.05 | 8.5 | 8 | 8.05 | 8.05 | -0.05 (-0.62%) | 2,361 |
| 14 Dec 2004 | INR | 8 | 8.2 | 8 | 8.1 | 8.1 | +0.6 (+8%) | 4,500 |
| 13 Dec 2004 | INR | 7.3 | 8.4 | 7.3 | 7.5 | 7.5 | -0.25 (-3.23%) | 4 |
| 10 Dec 2004 | INR | 7.75 | 8 | 7.5 | 7.75 | 7.75 | -0.25 (-3.13%) | 3,207 |
| 9 Dec 2004 | INR | 8 | 8 | 7.6 | 8 | 8 | 0.0 (0.0%) | 585 |
| 8 Dec 2004 | INR | 7.5 | 8 | 7.5 | 8 | 8 | +0.1 (+1.27%) | 504 |
| 7 Dec 2004 | INR | 8 | 8.15 | 7.75 | 7.9 | 7.9 | -0.1 (-1.25%) | 1,802 |
| 6 Dec 2004 | INR | 8 | 8 | 8 | 8 | 8 | +0.4 (+5.26%) | 4,300 |
| 3 Dec 2004 | INR | 7.8 | 7.8 | 7.2 | 7.6 | 7.6 | +0.05 (+0.66%) | 1,450 |
| 2 Dec 2004 | INR | 7.1 | 7.85 | 7.1 | 7.55 | 7.55 | +0.05 (+0.67%) | 4,672 |
| 1 Dec 2004 | INR | 7.3 | 7.5 | 7.2 | 7.5 | 7.5 | +0.3 (+4.17%) | 5,599 |
| 30 Nov 2004 | INR | 7.15 | 7.35 | 7.1 | 7.2 | 7.2 | +0.2 (+2.86%) | 4,043 |
| 29 Nov 2004 | INR | 7 | 7 | 7 | 7 | 7 | 0.0 (0.0%) | 600 |
| 25 Nov 2004 | INR | 7.3 | 7.3 | 7 | 7 | 7 | -0.4 (-5.41%) | 1,288 |
| 24 Nov 2004 | INR | 7.1 | 7.4 | 7.05 | 7.4 | 7.4 | +0.15 (+2.07%) | 3,005 |
| 23 Nov 2004 | INR | 6.95 | 7.25 | 6.75 | 7.25 | 7.25 | +0.35 (+5.07%) | 2,002 |
