| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2004 | INR | 50.8 | 54.65 | 50.3 | 54.3 | 54.3 | +4.2 (+8.38%) | 2,771,208 |
| 30 Dec 2004 | INR | 50.95 | 51.15 | 50 | 50.1 | 50.1 | -0.3 (-0.60%) | 481,492 |
| 29 Dec 2004 | INR | 51.75 | 51.9 | 50.3 | 50.4 | 50.4 | -0.65 (-1.27%) | 566,031 |
| 28 Dec 2004 | INR | 51.35 | 51.8 | 50.85 | 51.05 | 51.05 | +0.2 (+0.39%) | 470,027 |
| 27 Dec 2004 | INR | 51 | 51.55 | 50.65 | 50.85 | 50.85 | 0.0 (0.0%) | 424,341 |
| 24 Dec 2004 | INR | 51 | 51.95 | 50.7 | 50.85 | 50.85 | +0.25 (+0.49%) | 631,109 |
| 23 Dec 2004 | INR | 51 | 51.6 | 50.5 | 50.6 | 50.6 | 0.0 (0.0%) | 348,263 |
| 22 Dec 2004 | INR | 52.2 | 52.75 | 50.5 | 50.6 | 50.6 | -0.75 (-1.46%) | 687,319 |
| 21 Dec 2004 | INR | 51 | 52.4 | 50.25 | 51.35 | 51.35 | +1.2 (+2.39%) | 1,073,790 |
| 20 Dec 2004 | INR | 50.3 | 50.85 | 50.05 | 50.15 | 50.15 | -0.15 (-0.30%) | 299,882 |
| 17 Dec 2004 | INR | 51.45 | 51.55 | 50.2 | 50.3 | 50.3 | -0.9 (-1.76%) | 365,184 |
| 16 Dec 2004 | INR | 51 | 52.6 | 50.1 | 51.2 | 51.2 | +0.85 (+1.69%) | 973,832 |
| 15 Dec 2004 | INR | 51.5 | 51.7 | 50.15 | 50.35 | 50.35 | -0.55 (-1.08%) | 426,150 |
| 14 Dec 2004 | INR | 51.5 | 51.65 | 50.75 | 50.9 | 50.9 | +0.1 (+0.20%) | 357,301 |
| 13 Dec 2004 | INR | 51.1 | 51.5 | 50.6 | 50.8 | 50.8 | 0.0 (0.0%) | 542,233 |
| 10 Dec 2004 | INR | 50.6 | 52.5 | 50.6 | 50.8 | 50.8 | +0.2 (+0.40%) | 1,166,513 |
| 9 Dec 2004 | INR | 50.7 | 51.2 | 50.1 | 50.6 | 50.6 | +0.2 (+0.40%) | 467,180 |
| 8 Dec 2004 | INR | 51.75 | 52 | 50.15 | 50.4 | 50.4 | -0.55 (-1.08%) | 812,627 |
| 7 Dec 2004 | INR | 52.4 | 52.65 | 50.35 | 50.95 | 50.95 | -1.15 (-2.21%) | 1,174,020 |
| 6 Dec 2004 | INR | 52 | 53.85 | 51.75 | 52.1 | 52.1 | +0.25 (+0.48%) | 2,268,091 |
| 3 Dec 2004 | INR | 49.1 | 52.9 | 49.1 | 51.85 | 51.85 | +3.4 (+7.02%) | 6,010,059 |
| 2 Dec 2004 | INR | 45 | 48.95 | 45 | 48.45 | 48.45 | +3.5 (+7.79%) | 2,658,565 |
| 1 Dec 2004 | INR | 45.1 | 45.65 | 44.8 | 44.95 | 44.95 | -0.1 (-0.22%) | 242,553 |
| 30 Nov 2004 | INR | 46.45 | 46.45 | 45 | 45.05 | 45.05 | -0.5 (-1.10%) | 288,347 |
| 29 Nov 2004 | INR | 45.25 | 45.9 | 45.05 | 45.55 | 45.55 | +0.3 (+0.66%) | 234,942 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 45.25 | 45.25 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 45.95 | 45.95 | 45.1 | 45.25 | 45.25 | -0.3 (-0.66%) | 241,008 |
| 24 Nov 2004 | INR | 46.35 | 46.35 | 45.45 | 45.55 | 45.55 | -0.05 (-0.11%) | 219,192 |
| 23 Nov 2004 | INR | 45.5 | 46.9 | 45.2 | 45.6 | 45.6 | +0.45 (+1.00%) | 477,511 |
| 22 Nov 2004 | INR | 45.4 | 45.5 | 44.9 | 45.15 | 45.15 | +0.1 (+0.22%) | 265,864 |
