| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2004 | INR | 25.45 | 26 | 25.45 | 25.45 | 25.45 | -0.5 (-1.93%) | 762,450 |
| 27 Dec 2004 | INR | 26 | 26 | 25 | 25.95 | 25.95 | +0.45 (+1.76%) | 799,327 |
| 24 Dec 2004 | INR | 25.4 | 25.5 | 24.9 | 25.5 | 25.5 | +0.5 (+2%) | 558,533 |
| 23 Dec 2004 | INR | 24.1 | 25 | 24.1 | 25 | 25 | +0.45 (+1.83%) | 111,360 |
| 22 Dec 2004 | INR | 25.2 | 25.5 | 24.55 | 24.55 | 24.55 | -0.5 (-2.00%) | 134,926 |
| 21 Dec 2004 | INR | 25.55 | 25.65 | 24.65 | 25.05 | 25.05 | -0.1 (-0.40%) | 52,536 |
| 20 Dec 2004 | INR | 25.95 | 25.95 | 24.95 | 25.15 | 25.15 | -0.3 (-1.18%) | 598,951 |
| 17 Dec 2004 | INR | 26.45 | 26.45 | 25.45 | 25.45 | 25.45 | -0.5 (-1.93%) | 2,867,202 |
| 16 Dec 2004 | INR | 26.3 | 26.3 | 25.3 | 25.95 | 25.95 | +0.15 (+0.58%) | 1,468,586 |
| 15 Dec 2004 | INR | 25.8 | 25.8 | 24.8 | 25.8 | 25.8 | +0.5 (+1.98%) | 197,736 |
| 14 Dec 2004 | INR | 25.3 | 25.3 | 25.3 | 25.3 | 25.3 | +0.45 (+1.81%) | 70,004 |
| 13 Dec 2004 | INR | 24.85 | 24.85 | 24.5 | 24.85 | 24.85 | +0.45 (+1.84%) | 80,340 |
| 10 Dec 2004 | INR | 24 | 24.4 | 24 | 24.4 | 24.4 | +0.45 (+1.88%) | 28,883 |
| 9 Dec 2004 | INR | 23.75 | 23.95 | 23.5 | 23.95 | 23.95 | +0.45 (+1.91%) | 38,672 |
| 8 Dec 2004 | INR | 23.45 | 23.5 | 23.15 | 23.5 | 23.5 | +0.45 (+1.95%) | 71,860 |
| 7 Dec 2004 | INR | 22.8 | 23.05 | 22.6 | 23.05 | 23.05 | +0.45 (+1.99%) | 138,085 |
| 6 Dec 2004 | INR | 22.15 | 22.8 | 22 | 22.6 | 22.6 | +0.2 (+0.89%) | 63,343 |
| 3 Dec 2004 | INR | 22 | 22.5 | 22 | 22.4 | 22.4 | +0.3 (+1.36%) | 31,110 |
| 2 Dec 2004 | INR | 22 | 22.4 | 21.65 | 22.1 | 22.1 | +0.1 (+0.45%) | 54,325 |
| 1 Dec 2004 | INR | 22 | 22.35 | 21.6 | 22 | 22 | 0.0 (0.0%) | 19,065 |
| 30 Nov 2004 | INR | 22.4 | 22.4 | 21.6 | 22 | 22 | 0.0 (0.0%) | 47,815 |
| 29 Nov 2004 | INR | 22 | 22.2 | 21.65 | 22 | 22 | 0.0 (0.0%) | 18,200 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 22 | 22 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 21.8 | 22.2 | 21.75 | 22 | 22 | 0.0 (0.0%) | 17,502 |
| 24 Nov 2004 | INR | 21.85 | 22.4 | 21.85 | 22 | 22 | -0.05 (-0.23%) | 25,604 |
| 23 Nov 2004 | INR | 22.25 | 22.4 | 21.9 | 22.05 | 22.05 | -0.25 (-1.12%) | 14,132 |
| 22 Nov 2004 | INR | 22.15 | 22.5 | 22.15 | 22.3 | 22.3 | -0.3 (-1.33%) | 7,256 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 22.6 | 22.6 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 22.3 | 22.8 | 22.3 | 22.6 | 22.6 | +0.05 (+0.22%) | 27,700 |
| 17 Nov 2004 | INR | 22.85 | 22.85 | 22.2 | 22.55 | 22.55 | 0.0 (0.0%) | 34,780 |
