| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2004 | INR | 8.75 | 9.45 | 8.7 | 9.28 | 9.28 | +0.09 (+0.98%) | 16,411 |
| 23 Dec 2004 | INR | 9 | 9.3 | 8.6 | 9.19 | 9.19 | +0.61 (+7.11%) | 9,839 |
| 22 Dec 2004 | INR | 9.25 | 9.25 | 8.51 | 8.58 | 8.58 | -0.63 (-6.84%) | 5,971 |
| 21 Dec 2004 | INR | 10.5 | 10.5 | 8.94 | 9.21 | 9.21 | -0.72 (-7.25%) | 23,339 |
| 20 Dec 2004 | INR | 10.26 | 10.87 | 8.31 | 9.93 | 9.93 | -0.05 (-0.50%) | 35,178 |
| 17 Dec 2004 | INR | 9.45 | 9.98 | 8.5 | 9.98 | 9.98 | +1.66 (+19.95%) | 38,374 |
| 16 Dec 2004 | INR | 7.5 | 8.32 | 7.07 | 8.32 | 8.32 | +1.38 (+19.88%) | 38,476 |
| 15 Dec 2004 | INR | 5.99 | 7.05 | 5.99 | 6.94 | 6.94 | +1.05 (+17.83%) | 31,500 |
| 14 Dec 2004 | INR | 5.23 | 6.2 | 5.23 | 5.89 | 5.89 | +0.21 (+3.70%) | 16,090 |
| 13 Dec 2004 | INR | 5.25 | 5.68 | 5.1 | 5.68 | 5.68 | +0.33 (+6.17%) | 1,900 |
| 10 Dec 2004 | INR | 5.4 | 5.75 | 5.31 | 5.35 | 5.35 | -0.05 (-0.93%) | 4,035 |
| 9 Dec 2004 | INR | 5.5 | 5.7 | 5.2 | 5.4 | 5.4 | +0.12 (+2.27%) | 6,000 |
| 8 Dec 2004 | INR | 5.22 | 5.69 | 5.22 | 5.28 | 5.28 | -0.44 (-7.69%) | 5,500 |
| 7 Dec 2004 | INR | 5.2 | 6 | 5.2 | 5.72 | 5.72 | +0.28 (+5.15%) | 6,610 |
| 6 Dec 2004 | INR | 5.18 | 5.49 | 5 | 5.44 | 5.44 | +0.04 (+0.74%) | 3,900 |
| 3 Dec 2004 | INR | 5.5 | 5.76 | 4.66 | 5.4 | 5.4 | -0.25 (-4.42%) | 3,123 |
| 2 Dec 2004 | INR | 5.8 | 6 | 4.71 | 5.65 | 5.65 | -0.16 (-2.75%) | 42,030 |
| 1 Dec 2004 | INR | 5.5 | 6 | 5.5 | 5.81 | 5.81 | -0.26 (-4.28%) | 900 |
| 30 Nov 2004 | INR | 5 | 6.5 | 5 | 6.07 | 6.07 | -0.04 (-0.65%) | 5,800 |
| 29 Nov 2004 | INR | 6.05 | 6.5 | 6.01 | 6.11 | 6.11 | -0.27 (-4.23%) | 13,950 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 6.38 | 6.38 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 6.08 | 6.5 | 6 | 6.38 | 6.38 | -0.47 (-6.86%) | 8,040 |
| 24 Nov 2004 | INR | 6.01 | 6.85 | 6.01 | 6.85 | 6.85 | +0.05 (+0.74%) | 1,305 |
| 23 Nov 2004 | INR | 6.31 | 7 | 6.3 | 6.8 | 6.8 | -0.76 (-10.05%) | 15,510 |
| 22 Nov 2004 | INR | 7.25 | 7.94 | 6.9 | 7.56 | 7.56 | +1.45 (+23.73%) | 6,050 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 6.11 | 6.11 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 5.77 | 6.5 | 5.77 | 6.11 | 6.11 | -0.01 (-0.16%) | 2,451 |
| 17 Nov 2004 | INR | 6.02 | 6.55 | 6.02 | 6.12 | 6.12 | -0.3 (-4.67%) | 4,375 |
| 16 Nov 2004 | INR | 6 | 6.48 | 5.57 | 6.42 | 6.42 | +0.75 (+13.23%) | 4,465 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 5.67 | 5.67 | 0.0 (0.0%) | 0 |
