| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2004 | INR | 15.15 | 16 | 15.15 | 15.2 | 15.2 | -1.35 (-8.16%) | 3,390 |
| 15 Dec 2004 | INR | 17 | 17 | 16.4 | 16.55 | 16.55 | +0.4 (+2.48%) | 4,642 |
| 14 Dec 2004 | INR | 15.5 | 16.3 | 15.5 | 16.15 | 16.15 | +0.65 (+4.19%) | 5,270 |
| 13 Dec 2004 | INR | 15 | 16 | 14.55 | 15.5 | 15.5 | -0.15 (-0.96%) | 1,900 |
| 10 Dec 2004 | INR | 15.5 | 16.35 | 15.5 | 15.65 | 15.65 | +0.4 (+2.62%) | 4,562 |
| 9 Dec 2004 | INR | 14.85 | 15.5 | 14.8 | 15.25 | 15.25 | -0.8 (-4.98%) | 900 |
| 8 Dec 2004 | INR | 15.1 | 17 | 15.1 | 16.05 | 16.05 | +0.2 (+1.26%) | 6,150 |
| 7 Dec 2004 | INR | 16.4 | 16.4 | 15.1 | 15.85 | 15.85 | +0.9 (+6.02%) | 8,150 |
| 6 Dec 2004 | INR | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | +1.35 (+9.93%) | 1,792 |
| 3 Dec 2004 | INR | 13.2 | 14 | 13.2 | 13.6 | 13.6 | -0.95 (-6.53%) | 3,700 |
| 2 Dec 2004 | INR | 13.6 | 15 | 13.6 | 14.55 | 14.55 | -0.45 (-3%) | 5,303 |
| 1 Dec 2004 | INR | 14.3 | 15.5 | 14.3 | 15 | 15 | -0.67 (-4.28%) | 5,975 |
| 30 Nov 2004 | INR | 18.65 | 18.84 | 15.42 | 15.67 | 15.67 | -1.46 (-8.52%) | 29,077 |
| 29 Nov 2004 | INR | 17 | 17.13 | 15.5 | 17.13 | 17.13 | +1.55 (+9.95%) | 13,000 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 15.58 | 15.58 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 15.3 | 15.58 | 15.3 | 15.58 | 15.58 | +1.41 (+9.95%) | 9,850 |
| 24 Nov 2004 | INR | 13.75 | 14.17 | 13.75 | 14.17 | 14.17 | +1.28 (+9.93%) | 12,015 |
| 23 Nov 2004 | INR | 12.5 | 12.92 | 12.5 | 12.89 | 12.89 | +1.14 (+9.70%) | 10,954 |
| 22 Nov 2004 | INR | 11.15 | 12 | 11.15 | 11.75 | 11.75 | +0.55 (+4.91%) | 6,439 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 11.2 | 11.2 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 10.55 | 11.25 | 10.5 | 11.2 | 11.2 | +0.2 (+1.82%) | 3,501 |
| 17 Nov 2004 | INR | 11.25 | 11.25 | 11 | 11 | 11 | -0.2 (-1.79%) | 3,191 |
| 16 Nov 2004 | INR | 10.5 | 11.5 | 10.5 | 11.2 | 11.2 | +0.55 (+5.16%) | 6,000 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 10.65 | 10.65 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.57 (-5.08%) | 1,200 |
| 11 Nov 2004 | INR | 10.25 | 11.22 | 10.25 | 11.22 | 11.22 | +1.02 (+10.00%) | 7,299 |
| 10 Nov 2004 | INR | 10 | 10.5 | 10 | 10.2 | 10.2 | -0.3 (-2.86%) | 1,500 |
| 9 Nov 2004 | INR | 11 | 11 | 10.5 | 10.5 | 10.5 | -0.25 (-2.33%) | 3,000 |
| 8 Nov 2004 | INR | 10.5 | 10.75 | 10.05 | 10.75 | 10.75 | +0.75 (+7.50%) | 2,300 |
| 5 Nov 2004 | INR | 10.55 | 10.99 | 10 | 10 | 10 | -0.89 (-8.17%) | 6,702 |
