| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2004 | INR | 23.4 | 23.4 | 22 | 22.1 | 22.1 | -0.9 (-3.91%) | 411,048 |
| 29 Dec 2004 | INR | 23.8 | 23.85 | 22.5 | 23 | 23 | -0.4 (-1.71%) | 458,375 |
| 28 Dec 2004 | INR | 23.8 | 23.9 | 23 | 23.4 | 23.4 | +0.3 (+1.30%) | 344,948 |
| 27 Dec 2004 | INR | 23.45 | 23.9 | 22.65 | 23.1 | 23.1 | -0.25 (-1.07%) | 375,092 |
| 24 Dec 2004 | INR | 22.45 | 23.8 | 21.9 | 23.35 | 23.35 | +1.35 (+6.14%) | 491,189 |
| 23 Dec 2004 | INR | 22.25 | 22.5 | 21.7 | 22 | 22 | +0.15 (+0.69%) | 153,910 |
| 22 Dec 2004 | INR | 23 | 23.25 | 21.5 | 21.85 | 21.85 | -0.85 (-3.74%) | 408,479 |
| 21 Dec 2004 | INR | 23.4 | 23.6 | 22.5 | 22.7 | 22.7 | -0.25 (-1.09%) | 237,727 |
| 20 Dec 2004 | INR | 23.65 | 23.8 | 22.8 | 22.95 | 22.95 | +0.05 (+0.22%) | 162,379 |
| 17 Dec 2004 | INR | 24.15 | 24.25 | 22.5 | 22.9 | 22.9 | -1.1 (-4.58%) | 323,868 |
| 16 Dec 2004 | INR | 23.9 | 24.5 | 23 | 24 | 24 | -0.2 (-0.83%) | 425,742 |
| 15 Dec 2004 | INR | 24.15 | 24.85 | 23.9 | 24.2 | 24.2 | +0.3 (+1.26%) | 774,976 |
| 14 Dec 2004 | INR | 23.65 | 24.2 | 23.2 | 23.9 | 23.9 | +0.7 (+3.02%) | 686,344 |
| 13 Dec 2004 | INR | 22.25 | 23.25 | 22.05 | 23.2 | 23.2 | +1.45 (+6.67%) | 793,332 |
| 10 Dec 2004 | INR | 21 | 22.4 | 20.7 | 21.75 | 21.75 | +0.85 (+4.07%) | 545,206 |
| 9 Dec 2004 | INR | 20.5 | 21 | 20.5 | 20.9 | 20.9 | +0.05 (+0.24%) | 82,897 |
| 8 Dec 2004 | INR | 20.85 | 21.6 | 20.45 | 20.85 | 20.85 | +0.2 (+0.97%) | 271,780 |
| 7 Dec 2004 | INR | 21 | 21 | 20.35 | 20.65 | 20.65 | -0.1 (-0.48%) | 149,584 |
| 6 Dec 2004 | INR | 20.5 | 21 | 20.1 | 20.75 | 20.75 | +0.75 (+3.75%) | 154,026 |
| 3 Dec 2004 | INR | 20.65 | 21.45 | 19.8 | 20 | 20 | -0.05 (-0.25%) | 192,698 |
| 2 Dec 2004 | INR | 20.9 | 20.9 | 19.9 | 20.05 | 20.05 | -0.35 (-1.72%) | 93,913 |
| 1 Dec 2004 | INR | 20.7 | 20.7 | 19.55 | 20.4 | 20.4 | -0.15 (-0.73%) | 103,510 |
| 30 Nov 2004 | INR | 22 | 22.45 | 20.1 | 20.55 | 20.55 | -0.85 (-3.97%) | 195,735 |
| 29 Nov 2004 | INR | 20.3 | 22 | 20.3 | 21.4 | 21.4 | +0.25 (+1.18%) | 235,418 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 21.15 | 21.15 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 21.75 | 22 | 21 | 21.15 | 21.15 | -0.2 (-0.94%) | 298,717 |
| 24 Nov 2004 | INR | 21.8 | 21.85 | 21.1 | 21.35 | 21.35 | +0.15 (+0.71%) | 211,621 |
| 23 Nov 2004 | INR | 20.55 | 22.3 | 20.55 | 21.2 | 21.2 | +1.15 (+5.74%) | 318,818 |
| 22 Nov 2004 | INR | 19.05 | 20.8 | 19.05 | 20.05 | 20.05 | -0.05 (-0.25%) | 167,024 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 20.1 | 20.1 | 0.0 (0.0%) | 0 |
