| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2004 | INR | 53.2 | 56 | 53 | 55.25 | 5.525 | +0.25 (+0.45%) | 16,951 |
| 30 Dec 2004 | INR | 56 | 57.15 | 54.2 | 55 | 5.5 | +0.6 (+1.10%) | 12,452 |
| 29 Dec 2004 | INR | 57.9 | 57.9 | 54 | 54.4 | 5.44 | -1.05 (-1.89%) | 18,196 |
| 28 Dec 2004 | INR | 55.5 | 55.9 | 54.6 | 55.45 | 5.545 | +0.05 (+0.09%) | 11,215 |
| 27 Dec 2004 | INR | 58 | 58.2 | 55.2 | 55.4 | 5.54 | -0.3 (-0.54%) | 11,325 |
| 24 Dec 2004 | INR | 57.25 | 59.25 | 55.55 | 55.7 | 5.57 | -1.85 (-3.21%) | 27,892 |
| 23 Dec 2004 | INR | 59.9 | 60 | 57.2 | 57.55 | 5.755 | -0.65 (-1.12%) | 6,159 |
| 22 Dec 2004 | INR | 60.4 | 60.5 | 57.6 | 58.2 | 5.82 | -1.5 (-2.51%) | 18,737 |
| 21 Dec 2004 | INR | 60 | 61 | 57.5 | 59.7 | 5.97 | +1.35 (+2.31%) | 26,790 |
| 20 Dec 2004 | INR | 59 | 60 | 56 | 58.35 | 5.835 | +0.75 (+1.30%) | 29,309 |
| 17 Dec 2004 | INR | 57 | 60 | 56 | 57.6 | 5.76 | -0.1 (-0.17%) | 17,988 |
| 16 Dec 2004 | INR | 60 | 60.35 | 57 | 57.7 | 5.77 | -2.1 (-3.51%) | 26,573 |
| 15 Dec 2004 | INR | 59 | 60.5 | 55.6 | 59.8 | 5.98 | +0.5 (+0.84%) | 32,226 |
| 14 Dec 2004 | INR | 64.9 | 64.9 | 58.2 | 59.3 | 5.93 | -1.25 (-2.06%) | 23,403 |
| 13 Dec 2004 | INR | 56.7 | 60.55 | 55 | 60.55 | 6.055 | +5.5 (+9.99%) | 51,316 |
| 10 Dec 2004 | INR | 56.5 | 56.5 | 53.1 | 55.05 | 5.505 | -0.2 (-0.36%) | 19,581 |
| 9 Dec 2004 | INR | 54.85 | 55.5 | 54 | 55.25 | 5.525 | +1.3 (+2.41%) | 24,522 |
| 8 Dec 2004 | INR | 56 | 58.75 | 53.35 | 53.95 | 5.395 | -1.1 (-2.00%) | 45,683 |
| 7 Dec 2004 | INR | 54.7 | 55.5 | 51.75 | 55.05 | 5.505 | +0.4 (+0.73%) | 19,439 |
| 6 Dec 2004 | INR | 56.5 | 57.5 | 53 | 54.65 | 5.465 | -1.3 (-2.32%) | 53,821 |
| 3 Dec 2004 | INR | 53.95 | 57.1 | 47.4 | 55.95 | 5.595 | +4 (+7.70%) | 223,354 |
| 2 Dec 2004 | INR | 47.5 | 51.95 | 47.5 | 51.95 | 5.195 | +4.7 (+9.95%) | 123,119 |
| 1 Dec 2004 | INR | 48.6 | 48.6 | 45.65 | 47.25 | 4.725 | -1.75 (-3.57%) | 38,002 |
| 30 Nov 2004 | INR | 48 | 51.7 | 47.25 | 49 | 4.9 | +2 (+4.26%) | 194,044 |
| 29 Nov 2004 | INR | 46.5 | 47.4 | 46.5 | 47 | 4.7 | +1.65 (+3.64%) | 16,090 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 45.35 | 4.535 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 45.4 | 47 | 45 | 45.35 | 4.535 | -0.6 (-1.31%) | 13,732 |
| 24 Nov 2004 | INR | 48.9 | 49.8 | 45.75 | 45.95 | 4.595 | -0.65 (-1.39%) | 9,564 |
| 23 Nov 2004 | INR | 47.5 | 50.75 | 46.5 | 46.6 | 4.66 | -0.05 (-0.11%) | 34,870 |
| 22 Nov 2004 | INR | 45 | 47.5 | 44.5 | 46.65 | 4.665 | -0.55 (-1.17%) | 21,128 |
