| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2004 | INR | 13.43 | 14.09 | 13.4 | 13.89 | 2.778 | +0.23 (+1.68%) | 41,089 |
| 10 Dec 2004 | INR | 13.5 | 14.09 | 12.81 | 13.66 | 2.732 | -0.17 (-1.23%) | 97,248 |
| 9 Dec 2004 | INR | 13.3 | 14 | 13.25 | 13.83 | 2.766 | +0.55 (+4.14%) | 28,589 |
| 8 Dec 2004 | INR | 13.55 | 13.95 | 13.26 | 13.28 | 2.656 | -0.37 (-2.71%) | 16,051 |
| 7 Dec 2004 | INR | 13.75 | 13.98 | 13.52 | 13.65 | 2.73 | +0.03 (+0.22%) | 15,594 |
| 6 Dec 2004 | INR | 13.85 | 14 | 13.55 | 13.62 | 2.724 | -0.32 (-2.30%) | 25,448 |
| 3 Dec 2004 | INR | 14.26 | 14.6 | 13.85 | 13.94 | 2.788 | -0.25 (-1.76%) | 41,816 |
| 2 Dec 2004 | INR | 14.68 | 15 | 14 | 14.19 | 2.838 | +0.23 (+1.65%) | 43,203 |
| 1 Dec 2004 | INR | 14.5 | 14.5 | 13.53 | 13.96 | 2.792 | -0.74 (-5.03%) | 52,021 |
| 30 Nov 2004 | INR | 15.5 | 15.95 | 14.1 | 14.7 | 2.94 | -0.83 (-5.34%) | 92,219 |
| 29 Nov 2004 | INR | 16 | 16.38 | 15.35 | 15.53 | 3.106 | -0.07 (-0.45%) | 100,422 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 15.6 | 3.12 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 14.3 | 16.4 | 14.3 | 15.6 | 3.12 | +1.02 (+7.00%) | 148,242 |
| 24 Nov 2004 | INR | 14.6 | 15.5 | 14.41 | 14.58 | 2.916 | +0.02 (+0.14%) | 129,344 |
| 23 Nov 2004 | INR | 14.99 | 15.4 | 14.31 | 14.56 | 2.912 | -0.19 (-1.29%) | 102,625 |
| 22 Nov 2004 | INR | 14 | 15 | 12.91 | 14.75 | 2.95 | -0.19 (-1.27%) | 63,708 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 14.94 | 2.988 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 16.5 | 16.5 | 14.8 | 14.94 | 2.988 | -0.64 (-4.11%) | 59,940 |
| 17 Nov 2004 | INR | 16.1 | 16.5 | 15.5 | 15.58 | 3.116 | +0.48 (+3.18%) | 113,799 |
| 16 Nov 2004 | INR | 13.94 | 16 | 13.9 | 15.1 | 3.02 | +1.23 (+8.87%) | 193,776 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 13.87 | 2.774 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 13.95 | 14 | 13.5 | 13.87 | 2.774 | +0.27 (+1.99%) | 51,917 |
| 11 Nov 2004 | INR | 12.83 | 13.84 | 12.83 | 13.6 | 2.72 | +0.98 (+7.77%) | 81,137 |
| 10 Nov 2004 | INR | 12.73 | 12.84 | 12.41 | 12.62 | 2.524 | +0.07 (+0.56%) | 22,180 |
| 9 Nov 2004 | INR | 12.4 | 12.84 | 12.4 | 12.55 | 2.51 | -0.03 (-0.24%) | 20,933 |
| 8 Nov 2004 | INR | 12.75 | 13 | 12.36 | 12.58 | 2.516 | -0.1 (-0.79%) | 23,044 |
| 5 Nov 2004 | INR | 12.32 | 12.7 | 12.32 | 12.68 | 2.536 | -0.07 (-0.55%) | 11,708 |
| 4 Nov 2004 | INR | 13 | 13.2 | 12.62 | 12.75 | 2.55 | -0.07 (-0.55%) | 25,037 |
| 3 Nov 2004 | INR | 12.4 | 13.2 | 12.4 | 12.82 | 2.564 | +0.22 (+1.75%) | 27,063 |
| 2 Nov 2004 | INR | 12.35 | 12.8 | 12.15 | 12.6 | 2.52 | +0.52 (+4.30%) | 43,970 |
