| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2005 | INR | 9 | 9.45 | 8.85 | 8.85 | 8.85 | -0.45 (-4.84%) | 84,050 |
| 6 Jan 2005 | INR | 9.95 | 9.95 | 9.25 | 9.3 | 9.3 | -0.15 (-1.59%) | 5,000 |
| 5 Jan 2005 | INR | 9.55 | 9.8 | 9.45 | 9.45 | 9.45 | -0.3 (-3.08%) | 18,550 |
| 4 Jan 2005 | INR | 10.5 | 10.5 | 9.75 | 9.75 | 9.75 | -0.25 (-2.50%) | 25,125 |
| 3 Jan 2005 | INR | 10.5 | 10.55 | 9.9 | 10 | 10 | -0.35 (-3.38%) | 23,803 |
| 31 Dec 2004 | INR | 10.25 | 10.65 | 9.9 | 10.35 | 10.35 | +0.05 (+0.49%) | 45,860 |
| 30 Dec 2004 | INR | 10.4 | 10.4 | 10 | 10.3 | 10.3 | +0.4 (+4.04%) | 51,070 |
| 29 Dec 2004 | INR | 9.55 | 9.9 | 9.5 | 9.9 | 9.9 | +0.5 (+5.32%) | 30,297 |
| 28 Dec 2004 | INR | 9.05 | 9.4 | 9.05 | 9.4 | 9.4 | +0.5 (+5.62%) | 20,342 |
| 27 Dec 2004 | INR | 9 | 9.1 | 8.9 | 8.9 | 8.9 | +0.3 (+3.49%) | 14,890 |
| 24 Dec 2004 | INR | 8.9 | 8.9 | 8.6 | 8.6 | 8.6 | +0.15 (+1.78%) | 10,896 |
| 23 Dec 2004 | INR | 8.6 | 9 | 8.3 | 8.45 | 8.45 | -0.15 (-1.74%) | 21,968 |
| 22 Dec 2004 | INR | 8.95 | 8.95 | 8.6 | 8.6 | 8.6 | -0.25 (-2.82%) | 10,301 |
| 21 Dec 2004 | INR | 8.8 | 9 | 8.75 | 8.85 | 8.85 | +0.1 (+1.14%) | 10,601 |
| 20 Dec 2004 | INR | 8.65 | 9.5 | 8.6 | 8.75 | 8.75 | -0.3 (-3.31%) | 13,931 |
| 17 Dec 2004 | INR | 9.1 | 9.5 | 9 | 9.05 | 9.05 | -0.35 (-3.72%) | 18,611 |
| 16 Dec 2004 | INR | 9.5 | 10.1 | 9.35 | 9.4 | 9.4 | -0.25 (-2.59%) | 42,200 |
| 15 Dec 2004 | INR | 9.9 | 9.9 | 9.5 | 9.65 | 9.65 | +0.65 (+7.22%) | 95,443 |
| 14 Dec 2004 | INR | 8.8 | 9 | 8.3 | 9 | 9 | +0.75 (+9.09%) | 23,986 |
| 13 Dec 2004 | INR | 6.9 | 8.25 | 6.9 | 8.25 | 8.25 | +0.55 (+7.14%) | 30,295 |
| 10 Dec 2004 | INR | 8.65 | 8.65 | 7.1 | 7.7 | 7.7 | -0.3 (-3.75%) | 32,009 |
| 9 Dec 2004 | INR | 8.5 | 8.5 | 7.55 | 8 | 8 | -0.5 (-5.88%) | 24,203 |
| 8 Dec 2004 | INR | 8.45 | 8.7 | 7.35 | 8.5 | 8.5 | +0.4 (+4.94%) | 14,016 |
| 7 Dec 2004 | INR | 8.05 | 8.7 | 8 | 8.1 | 8.1 | -0.5 (-5.81%) | 18,063 |
| 6 Dec 2004 | INR | 9.95 | 9.95 | 8.4 | 8.6 | 8.6 | -0.5 (-5.49%) | 21,808 |
| 3 Dec 2004 | INR | 9.6 | 10.35 | 9.1 | 9.1 | 9.1 | -0.95 (-9.45%) | 27,830 |
| 2 Dec 2004 | INR | 10.1 | 10.9 | 9.65 | 10.05 | 10.05 | +0.05 (+0.50%) | 52,488 |
| 1 Dec 2004 | INR | 11.75 | 11.75 | 9.6 | 10 | 10 | -0.65 (-6.10%) | 183,027 |
| 30 Nov 2004 | INR | 10.45 | 10.65 | 10.25 | 10.65 | 10.65 | +1 (+10.36%) | 25,872 |
| 29 Nov 2004 | INR | 9.5 | 9.65 | 9.4 | 9.65 | 9.65 | +0.9 (+10.29%) | 26,810 |
