| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2004 | INR | 54.9 | 58 | 54 | 57 | 28.5 | +3.05 (+5.65%) | 29,687 |
| 8 Dec 2004 | INR | 51 | 55 | 50.05 | 53.95 | 26.975 | +2.95 (+5.78%) | 22,627 |
| 7 Dec 2004 | INR | 50.8 | 52.7 | 50.75 | 51 | 25.5 | -0.45 (-0.87%) | 11,863 |
| 6 Dec 2004 | INR | 53 | 53.4 | 51.1 | 51.45 | 25.725 | -1.3 (-2.46%) | 8,952 |
| 3 Dec 2004 | INR | 53.55 | 53.95 | 52.25 | 52.75 | 26.375 | -1.25 (-2.31%) | 10,755 |
| 2 Dec 2004 | INR | 56.7 | 56.7 | 53.25 | 54 | 27 | +0.5 (+0.93%) | 11,650 |
| 1 Dec 2004 | INR | 54.95 | 56.1 | 52.5 | 53.5 | 26.75 | -1.45 (-2.64%) | 15,180 |
| 30 Nov 2004 | INR | 60.9 | 60.9 | 54.5 | 54.95 | 27.475 | -3.5 (-5.99%) | 42,326 |
| 29 Nov 2004 | INR | 56 | 62 | 55.5 | 58.45 | 29.225 | +3.25 (+5.89%) | 50,056 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 55.2 | 27.6 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 55 | 58 | 54.25 | 55.2 | 27.6 | +1.05 (+1.94%) | 39,549 |
| 24 Nov 2004 | INR | 56.95 | 56.95 | 53.65 | 54.15 | 27.075 | -1.55 (-2.78%) | 17,939 |
| 23 Nov 2004 | INR | 57.65 | 57.65 | 55 | 55.7 | 27.85 | +0.2 (+0.36%) | 30,674 |
| 22 Nov 2004 | INR | 53 | 57 | 53 | 55.5 | 27.75 | +2.25 (+4.23%) | 49,969 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 53.25 | 26.625 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 52 | 54.8 | 52 | 53.25 | 26.625 | +2.85 (+5.65%) | 74,357 |
| 17 Nov 2004 | INR | 48.75 | 51.4 | 47.4 | 50.4 | 25.2 | +3 (+6.33%) | 45,449 |
| 16 Nov 2004 | INR | 47.9 | 49 | 46.1 | 47.4 | 23.7 | +0.5 (+1.07%) | 17,275 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 46.9 | 23.45 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 47.85 | 47.85 | 41.1 | 46.9 | 23.45 | +1 (+2.18%) | 5,021 |
| 11 Nov 2004 | INR | 47 | 48 | 45.5 | 45.9 | 22.95 | -1.85 (-3.87%) | 6,993 |
| 10 Nov 2004 | INR | 45.05 | 49.5 | 45.05 | 47.75 | 23.875 | +2.3 (+5.06%) | 31,371 |
| 9 Nov 2004 | INR | 45 | 46 | 44.5 | 45.45 | 22.725 | +0.7 (+1.56%) | 19,528 |
| 8 Nov 2004 | INR | 43 | 45.5 | 42.75 | 44.75 | 22.375 | +1.65 (+3.83%) | 11,096 |
| 5 Nov 2004 | INR | 42.45 | 43.5 | 42.45 | 43.1 | 21.55 | -0.15 (-0.35%) | 4,737 |
| 4 Nov 2004 | INR | 43.45 | 43.95 | 43 | 43.25 | 21.625 | +0.7 (+1.65%) | 8,627 |
| 3 Nov 2004 | INR | 42.7 | 43.25 | 42.25 | 42.55 | 21.275 | +0.1 (+0.24%) | 7,214 |
| 2 Nov 2004 | INR | 43.45 | 44.5 | 41.6 | 42.45 | 21.225 | -0.5 (-1.16%) | 8,887 |
| 1 Nov 2004 | INR | 41.5 | 43.85 | 41.1 | 42.95 | 21.475 | +1.4 (+3.37%) | 9,293 |
| 29 Oct 2004 | INR | 41 | 42.8 | 40.7 | 41.55 | 20.775 | +0.15 (+0.36%) | 6,821 |
