| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2004 | INR | 13.3 | 13.4 | 12.95 | 13 | 13 | -0.1 (-0.76%) | 782,400 |
| 15 Dec 2004 | INR | 13.65 | 13.7 | 13 | 13.1 | 13.1 | -0.35 (-2.60%) | 1,106,500 |
| 14 Dec 2004 | INR | 13.85 | 13.95 | 13.25 | 13.45 | 13.45 | +0.1 (+0.75%) | 1,040,200 |
| 13 Dec 2004 | INR | 13.8 | 13.95 | 13.2 | 13.35 | 13.35 | -0.55 (-3.96%) | 1,098,792 |
| 10 Dec 2004 | INR | 12.8 | 14.5 | 12.4 | 13.9 | 13.9 | +1.6 (+13.01%) | 3,182,200 |
| 9 Dec 2004 | INR | 12.6 | 12.9 | 12.2 | 12.3 | 12.3 | -0.2 (-1.60%) | 584,500 |
| 8 Dec 2004 | INR | 12.9 | 13.1 | 12.4 | 12.5 | 12.5 | -0.35 (-2.72%) | 519,600 |
| 7 Dec 2004 | INR | 13.3 | 13.6 | 12.75 | 12.85 | 12.85 | -0.25 (-1.91%) | 747,000 |
| 6 Dec 2004 | INR | 13.35 | 13.5 | 12.95 | 13.1 | 13.1 | +0.1 (+0.77%) | 620,400 |
| 3 Dec 2004 | INR | 13.75 | 13.75 | 12.95 | 13 | 13 | -0.05 (-0.38%) | 477,100 |
| 2 Dec 2004 | INR | 13.4 | 13.55 | 12.95 | 13.05 | 13.05 | -0.05 (-0.38%) | 523,000 |
| 1 Dec 2004 | INR | 13.2 | 13.6 | 13 | 13.1 | 13.1 | -0.25 (-1.87%) | 426,500 |
| 30 Nov 2004 | INR | 14.45 | 14.6 | 13.1 | 13.35 | 13.35 | -1.1 (-7.61%) | 667,100 |
| 29 Nov 2004 | INR | 14.9 | 15.4 | 14.4 | 14.45 | 14.45 | +0.1 (+0.70%) | 794,500 |
| 26 Nov 2004 | INR | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 14.75 | 14.8 | 14.05 | 14.35 | 14.35 | +0.15 (+1.06%) | 1,509,900 |
| 24 Nov 2004 | INR | 13.5 | 14.35 | 13.5 | 14.2 | 14.2 | +0.8 (+5.97%) | 1,616,100 |
| 23 Nov 2004 | INR | 15.8 | 15.8 | 13 | 13.4 | 13.4 | +0.25 (+1.90%) | 551,600 |
| 22 Nov 2004 | INR | 12.1 | 13.25 | 12.1 | 13.15 | 13.15 | +0.35 (+2.73%) | 345,900 |
| 19 Nov 2004 | INR | 13.2 | 13.55 | 12.7 | 12.8 | 12.8 | -0.3 (-2.29%) | 835,173 |
| 18 Nov 2004 | INR | 13.3 | 13.6 | 12.9 | 13.1 | 13.1 | +0.15 (+1.16%) | 649,300 |
| 17 Nov 2004 | INR | 13.1 | 13.35 | 12.9 | 12.95 | 12.95 | +0.05 (+0.39%) | 764,600 |
| 16 Nov 2004 | INR | 12 | 13.25 | 11.9 | 12.9 | 12.9 | +0.9 (+7.50%) | 722,900 |
| 15 Nov 2004 | INR | 12 | 12 | 12 | 12 | 12 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 12.1 | 12.9 | 11.95 | 12 | 12 | +0.1 (+0.84%) | 83,400 |
| 11 Nov 2004 | INR | 12 | 12.15 | 11.85 | 11.9 | 11.9 | 0.0 (0.0%) | 310,400 |
| 10 Nov 2004 | INR | 11.8 | 12.2 | 11.8 | 11.9 | 11.9 | +0.05 (+0.42%) | 240,800 |
| 9 Nov 2004 | INR | 12 | 12.1 | 11.75 | 11.85 | 11.85 | -0.1 (-0.84%) | 165,200 |
| 8 Nov 2004 | INR | 12 | 12.45 | 11.8 | 11.95 | 11.95 | -0.15 (-1.24%) | 360,800 |
| 5 Nov 2004 | INR | 12.05 | 12.25 | 12 | 12.1 | 12.1 | 0.0 (0.0%) | 352,800 |
