| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2005 | INR | 7.2 | 7.2 | 5.9 | 6.44 | 6.44 | -0.04 (-0.62%) | 8,126 |
| 31 Dec 2004 | INR | 6.3 | 7 | 5.5 | 6.48 | 6.48 | +0.36 (+5.88%) | 2,525 |
| 30 Dec 2004 | INR | 5.6 | 6.15 | 5.6 | 6.12 | 6.12 | +0.37 (+6.43%) | 10,195 |
| 29 Dec 2004 | INR | 7.04 | 7.04 | 5.75 | 5.75 | 5.75 | -0.12 (-2.04%) | 7,250 |
| 28 Dec 2004 | INR | 6.6 | 6.6 | 5.7 | 5.87 | 5.87 | -0.19 (-3.14%) | 4,495 |
| 27 Dec 2004 | INR | 5.5 | 6.58 | 5.5 | 6.06 | 6.06 | +0.48 (+8.60%) | 30,116 |
| 24 Dec 2004 | INR | 6.25 | 6.25 | 5.32 | 5.58 | 5.58 | -0.06 (-1.06%) | 7,510 |
| 23 Dec 2004 | INR | 5.26 | 5.64 | 5.2 | 5.64 | 5.64 | -0.2 (-3.42%) | 15,814 |
| 22 Dec 2004 | INR | 5.3 | 5.98 | 5.3 | 5.84 | 5.84 | +0.54 (+10.19%) | 3,802 |
| 21 Dec 2004 | INR | 6 | 6 | 5.17 | 5.3 | 5.3 | -0.07 (-1.30%) | 1,960 |
| 20 Dec 2004 | INR | 6.1 | 6.1 | 5.36 | 5.37 | 5.37 | +0.23 (+4.47%) | 14,679 |
| 17 Dec 2004 | INR | 7 | 7 | 5.14 | 5.14 | 5.14 | -0.8 (-13.47%) | 11,577 |
| 16 Dec 2004 | INR | 6 | 6.5 | 5.86 | 5.94 | 5.94 | +0.33 (+5.88%) | 16,075 |
| 15 Dec 2004 | INR | 7.2 | 7.2 | 5.6 | 5.61 | 5.61 | -0.39 (-6.50%) | 5,810 |
| 14 Dec 2004 | INR | 6.8 | 6.8 | 5.51 | 6 | 6 | +0.32 (+5.63%) | 6,145 |
| 13 Dec 2004 | INR | 5.07 | 5.98 | 5.07 | 5.68 | 5.68 | +0.69 (+13.83%) | 14,240 |
| 10 Dec 2004 | INR | 4.75 | 5.4 | 4.55 | 4.99 | 4.99 | +0.32 (+6.85%) | 16,904 |
| 9 Dec 2004 | INR | 5.1 | 5.1 | 4.41 | 4.67 | 4.67 | +0.05 (+1.08%) | 38,099 |
| 8 Dec 2004 | INR | 4.66 | 4.8 | 4.28 | 4.62 | 4.62 | +0.03 (+0.65%) | 14,468 |
| 7 Dec 2004 | INR | 4.45 | 5.1 | 4.1 | 4.59 | 4.59 | +0.17 (+3.85%) | 7,100 |
| 6 Dec 2004 | INR | 3.9 | 4.85 | 3.86 | 4.42 | 4.42 | -0.17 (-3.70%) | 2,400 |
| 3 Dec 2004 | INR | 4.53 | 4.9 | 4.2 | 4.59 | 4.59 | +0.07 (+1.55%) | 13,024 |
| 2 Dec 2004 | INR | 4.01 | 5.15 | 4.01 | 4.52 | 4.52 | +0.05 (+1.12%) | 8,149 |
| 1 Dec 2004 | INR | 4 | 4.99 | 4 | 4.47 | 4.47 | -0.03 (-0.67%) | 5,225 |
| 30 Nov 2004 | INR | 6.6 | 6.6 | 4.47 | 4.5 | 4.5 | -1.07 (-19.21%) | 12,365 |
| 29 Nov 2004 | INR | 6.5 | 6.5 | 5.05 | 5.57 | 5.57 | -0.12 (-2.11%) | 8,103 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 5.69 | 5.69 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 6.4 | 6.4 | 5.07 | 5.69 | 5.69 | +0.24 (+4.40%) | 3,925 |
| 24 Nov 2004 | INR | 6.45 | 6.45 | 4.41 | 5.45 | 5.45 | 0.0 (0.0%) | 5,317 |
| 23 Nov 2004 | INR | 6.24 | 6.24 | 5 | 5.45 | 5.45 | +0.21 (+4.01%) | 8,400 |
