| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2004 | INR | 4.86 | 4.86 | 4.15 | 4.38 | 4.38 | -0.04 (-0.90%) | 2,524,188 |
| 29 Dec 2004 | INR | 4.4 | 4.42 | 4.4 | 4.42 | 4.42 | +0.4 (+9.95%) | 2,043,136 |
| 28 Dec 2004 | INR | 4.2 | 4.34 | 3.99 | 4.02 | 4.02 | -0.04 (-0.99%) | 2,434,741 |
| 27 Dec 2004 | INR | 4.2 | 4.36 | 4 | 4.06 | 4.06 | -0.08 (-1.93%) | 1,892,395 |
| 24 Dec 2004 | INR | 4.05 | 4.17 | 3.99 | 4.14 | 4.14 | +0.19 (+4.81%) | 1,495,674 |
| 23 Dec 2004 | INR | 4.05 | 4.11 | 3.9 | 3.95 | 3.95 | -0.09 (-2.23%) | 978,604 |
| 22 Dec 2004 | INR | 4.5 | 4.54 | 4.04 | 4.04 | 4.04 | -0.44 (-9.82%) | 1,841,169 |
| 21 Dec 2004 | INR | 4.26 | 4.5 | 4.25 | 4.48 | 4.48 | +0.23 (+5.41%) | 1,972,387 |
| 20 Dec 2004 | INR | 4.05 | 4.27 | 4.04 | 4.25 | 4.25 | +0.21 (+5.20%) | 1,184,710 |
| 17 Dec 2004 | INR | 4.4 | 4.4 | 3.97 | 4.04 | 4.04 | -0.05 (-1.22%) | 2,055,688 |
| 16 Dec 2004 | INR | 4.74 | 4.8 | 4.08 | 4.09 | 4.09 | -0.44 (-9.71%) | 1,408,421 |
| 15 Dec 2004 | INR | 4.8 | 4.84 | 4.4 | 4.53 | 4.53 | +0.13 (+2.95%) | 2,457,690 |
| 14 Dec 2004 | INR | 4.25 | 4.4 | 4.03 | 4.4 | 4.4 | +0.4 (+10%) | 2,000,920 |
| 13 Dec 2004 | INR | 4.27 | 4.27 | 3.85 | 4 | 4 | +0.02 (+0.50%) | 1,569,784 |
| 10 Dec 2004 | INR | 4.5 | 4.5 | 3.97 | 3.98 | 3.98 | -0.42 (-9.55%) | 2,010,566 |
| 9 Dec 2004 | INR | 4.01 | 4.41 | 4 | 4.4 | 4.4 | +0.39 (+9.73%) | 2,035,824 |
| 8 Dec 2004 | INR | 4.5 | 4.75 | 3.95 | 4.01 | 4.01 | -0.37 (-8.45%) | 3,064,009 |
| 7 Dec 2004 | INR | 4.1 | 4.38 | 4 | 4.38 | 4.38 | +0.39 (+9.77%) | 2,227,599 |
| 6 Dec 2004 | INR | 3.7 | 3.99 | 3.66 | 3.99 | 3.99 | +0.36 (+9.92%) | 824,320 |
| 3 Dec 2004 | INR | 4.1 | 4.1 | 3.63 | 3.63 | 3.63 | -0.4 (-9.93%) | 3,256,833 |
| 2 Dec 2004 | INR | 3.76 | 4.03 | 3.67 | 4.03 | 4.03 | +0.36 (+9.81%) | 1,793,941 |
| 1 Dec 2004 | INR | 3.67 | 3.99 | 3.67 | 3.67 | 3.67 | -0.4 (-9.83%) | 3,869,057 |
| 30 Nov 2004 | INR | 4.58 | 4.58 | 4.07 | 4.07 | 4.07 | -0.45 (-9.96%) | 1,854,611 |
| 29 Nov 2004 | INR | 4.69 | 4.69 | 4.44 | 4.52 | 4.52 | +0.07 (+1.57%) | 2,665,813 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 4.45 | 4.45 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 4.57 | 4.77 | 4.38 | 4.45 | 4.45 | -0.02 (-0.45%) | 6,558,223 |
| 24 Nov 2004 | INR | 4.4 | 4.48 | 4.25 | 4.47 | 4.47 | +0.24 (+5.67%) | 10,720,562 |
| 23 Nov 2004 | INR | 4 | 4.24 | 3.86 | 4.23 | 4.23 | +0.37 (+9.59%) | 7,045,921 |
| 22 Nov 2004 | INR | 3.94 | 4.03 | 3.83 | 3.86 | 3.86 | -0.08 (-2.03%) | 2,437,388 |
| 19 Nov 2004 | INR | 3.79 | 3.94 | 3.69 | 3.94 | 3.94 | +0.35 (+9.75%) | 1,950,337 |
