| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2004 | INR | 16.4 | 17.8 | 15.55 | 15.95 | 15.95 | +0.2 (+1.27%) | 658,173 |
| 9 Dec 2004 | INR | 13.4 | 15.75 | 13 | 15.75 | 15.75 | +2.65 (+20.23%) | 239,477 |
| 8 Dec 2004 | INR | 13.25 | 13.45 | 12.9 | 13.1 | 13.1 | -0.05 (-0.38%) | 10,300 |
| 7 Dec 2004 | INR | 13.2 | 13.75 | 13.05 | 13.15 | 13.15 | 0.0 (0.0%) | 8,014 |
| 6 Dec 2004 | INR | 11.1 | 13.6 | 11.1 | 13.15 | 13.15 | -0.2 (-1.50%) | 6,919 |
| 3 Dec 2004 | INR | 13.05 | 13.4 | 13 | 13.35 | 13.35 | +0.25 (+1.91%) | 10,941 |
| 2 Dec 2004 | INR | 13.15 | 13.5 | 13.1 | 13.1 | 13.1 | -0.05 (-0.38%) | 13,693 |
| 1 Dec 2004 | INR | 13 | 13.75 | 13 | 13.15 | 13.15 | -0.05 (-0.38%) | 18,560 |
| 30 Nov 2004 | INR | 13.65 | 14 | 13 | 13.2 | 13.2 | -0.4 (-2.94%) | 18,659 |
| 29 Nov 2004 | INR | 14.25 | 14.7 | 13.6 | 13.6 | 13.6 | -0.2 (-1.45%) | 22,125 |
| 25 Nov 2004 | INR | 14.15 | 14.65 | 13.8 | 13.8 | 13.8 | -0.5 (-3.50%) | 21,019 |
| 24 Nov 2004 | INR | 14.05 | 14.9 | 14 | 14.3 | 14.3 | +0.3 (+2.14%) | 45,043 |
| 23 Nov 2004 | INR | 14 | 14.3 | 13.8 | 14 | 14 | +0.2 (+1.45%) | 29,507 |
| 22 Nov 2004 | INR | 13.1 | 14.45 | 12.75 | 13.8 | 13.8 | +0.75 (+5.75%) | 30,105 |
| 19 Nov 2004 | INR | 13.5 | 13.5 | 13.05 | 13.05 | 13.05 | -0.9 (-6.45%) | 23,600 |
| 18 Nov 2004 | INR | 14.4 | 14.4 | 13.6 | 13.95 | 13.95 | +0.25 (+1.82%) | 32,520 |
| 17 Nov 2004 | INR | 13.5 | 14.15 | 13.2 | 13.7 | 13.7 | +0.6 (+4.58%) | 35,450 |
| 16 Nov 2004 | INR | 12.8 | 13.2 | 12.8 | 13.1 | 13.1 | +0.1 (+0.77%) | 12,670 |
| 12 Nov 2004 | INR | 13.05 | 13.3 | 12.8 | 13 | 13 | +0.1 (+0.78%) | 4,034 |
| 11 Nov 2004 | INR | 13.05 | 13.1 | 12.9 | 12.9 | 12.9 | -0.45 (-3.37%) | 7,400 |
| 10 Nov 2004 | INR | 12.7 | 13.45 | 12.55 | 13.35 | 13.35 | +0.85 (+6.80%) | 18,773 |
| 9 Nov 2004 | INR | 12.6 | 12.85 | 12.45 | 12.5 | 12.5 | -0.5 (-3.85%) | 13,550 |
| 8 Nov 2004 | INR | 13.9 | 13.9 | 12.5 | 13 | 13 | -0.6 (-4.41%) | 27,092 |
| 5 Nov 2004 | INR | 13.1 | 13.75 | 12.6 | 13.6 | 13.6 | +1.3 (+10.57%) | 39,053 |
| 4 Nov 2004 | INR | 12.25 | 12.5 | 12 | 12.3 | 12.3 | -0.1 (-0.81%) | 12,591 |
| 3 Nov 2004 | INR | 12.9 | 12.9 | 12.1 | 12.4 | 12.4 | -0.15 (-1.20%) | 15,200 |
| 2 Nov 2004 | INR | 12.25 | 12.55 | 11.5 | 12.55 | 12.55 | +1.25 (+11.06%) | 38,310 |
| 1 Nov 2004 | INR | 11.2 | 11.9 | 11.2 | 11.3 | 11.3 | -0.2 (-1.74%) | 13,100 |
| 29 Oct 2004 | INR | 11.25 | 11.9 | 11.25 | 11.5 | 11.5 | -0.5 (-4.17%) | 1,505 |
| 28 Oct 2004 | INR | 11.9 | 12.25 | 11.9 | 12 | 12 | +0.6 (+5.26%) | 6,550 |
