| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2004 | INR | 8.01 | 9.05 | 8.01 | 8.95 | 8.95 | +0.33 (+3.83%) | 3,217 |
| 22 Dec 2004 | INR | 7.61 | 9.55 | 7.61 | 8.62 | 8.62 | -0.17 (-1.93%) | 3,446 |
| 21 Dec 2004 | INR | 9.24 | 9.24 | 8.4 | 8.79 | 8.79 | -0.06 (-0.68%) | 11,138 |
| 20 Dec 2004 | INR | 8.96 | 9.38 | 8.75 | 8.85 | 8.85 | -0.05 (-0.56%) | 12,300 |
| 17 Dec 2004 | INR | 8.85 | 9.7 | 8.85 | 8.9 | 8.9 | -0.07 (-0.78%) | 11,340 |
| 16 Dec 2004 | INR | 9.55 | 9.55 | 8.9 | 8.97 | 8.97 | +0.12 (+1.36%) | 8,440 |
| 15 Dec 2004 | INR | 8.54 | 9.15 | 8.53 | 8.85 | 8.85 | +0.39 (+4.61%) | 11,711 |
| 14 Dec 2004 | INR | 8.7 | 8.9 | 8.4 | 8.46 | 8.46 | +0.06 (+0.71%) | 14,321 |
| 13 Dec 2004 | INR | 8.05 | 8.5 | 8.05 | 8.4 | 8.4 | -0.15 (-1.75%) | 10,831 |
| 10 Dec 2004 | INR | 8.51 | 9 | 8.5 | 8.55 | 8.55 | -0.08 (-0.93%) | 3,200 |
| 9 Dec 2004 | INR | 9.79 | 9.98 | 8.6 | 8.63 | 8.63 | -0.57 (-6.20%) | 9,852 |
| 8 Dec 2004 | INR | 7.7 | 9.9 | 7.7 | 9.2 | 9.2 | +0.3 (+3.37%) | 2,707 |
| 7 Dec 2004 | INR | 8.76 | 9.29 | 8.76 | 8.9 | 8.9 | -0.7 (-7.29%) | 2,500 |
| 6 Dec 2004 | INR | 10 | 10 | 7.73 | 9.6 | 9.6 | -0.06 (-0.62%) | 9,791 |
| 3 Dec 2004 | INR | 8.53 | 9.9 | 8.53 | 9.66 | 9.66 | +0.14 (+1.47%) | 6,324 |
| 2 Dec 2004 | INR | 8.4 | 10 | 8.4 | 9.52 | 9.52 | +0.66 (+7.45%) | 6,053 |
| 1 Dec 2004 | INR | 10.5 | 11 | 8.61 | 8.86 | 8.86 | -1.89 (-17.58%) | 32,003 |
| 30 Nov 2004 | INR | 10.9 | 11.75 | 10.7 | 10.75 | 10.75 | -1.45 (-11.89%) | 3,462 |
| 29 Nov 2004 | INR | 12.5 | 12.5 | 12 | 12.2 | 12.2 | -0.05 (-0.41%) | 7,055 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 12.25 | 12.25 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 12.3 | 13.25 | 11.9 | 12.25 | 12.25 | +0.45 (+3.81%) | 5,809 |
| 24 Nov 2004 | INR | 11.75 | 11.95 | 11.75 | 11.8 | 11.8 | +0.1 (+0.85%) | 8,414 |
| 23 Nov 2004 | INR | 11.25 | 12.2 | 11.25 | 11.7 | 11.7 | -0.25 (-2.09%) | 4,470 |
| 22 Nov 2004 | INR | 11.1 | 12 | 11.1 | 11.95 | 11.95 | +0.1 (+0.84%) | 6,052 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 11.85 | 11.85 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 11.5 | 12.25 | 11.5 | 11.85 | 11.85 | +0.1 (+0.85%) | 4,191 |
| 17 Nov 2004 | INR | 12.3 | 12.5 | 11.4 | 11.75 | 11.75 | +0.1 (+0.86%) | 9,325 |
| 16 Nov 2004 | INR | 12 | 12.6 | 11.3 | 11.65 | 11.65 | +0.2 (+1.75%) | 4,800 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 11.45 | 11.45 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 13 | 13 | 11.05 | 11.45 | 11.45 | -0.65 (-5.37%) | 3,252 |
