| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2004 | INR | 26.05 | 27 | 25.35 | 25.9 | 25.9 | +0.05 (+0.19%) | 317,662 |
| 29 Dec 2004 | INR | 27.45 | 27.45 | 25.1 | 25.85 | 25.85 | -1.1 (-4.08%) | 344,150 |
| 28 Dec 2004 | INR | 27.9 | 28.7 | 26.65 | 26.95 | 26.95 | -0.2 (-0.74%) | 1,339,121 |
| 27 Dec 2004 | INR | 23 | 27.15 | 22.75 | 27.15 | 27.15 | +4.5 (+19.87%) | 3,526,354 |
| 24 Dec 2004 | INR | 22.55 | 23.15 | 22.4 | 22.65 | 22.65 | +0.3 (+1.34%) | 297,477 |
| 23 Dec 2004 | INR | 22.5 | 22.7 | 22.25 | 22.35 | 22.35 | 0.0 (0.0%) | 98,998 |
| 22 Dec 2004 | INR | 22.75 | 22.85 | 22.3 | 22.35 | 22.35 | +0.05 (+0.22%) | 118,941 |
| 21 Dec 2004 | INR | 22.7 | 22.9 | 22.25 | 22.3 | 22.3 | +0.1 (+0.45%) | 121,386 |
| 20 Dec 2004 | INR | 22.4 | 22.6 | 22.1 | 22.2 | 22.2 | +0.15 (+0.68%) | 86,498 |
| 17 Dec 2004 | INR | 22.75 | 22.75 | 22 | 22.05 | 22.05 | -0.45 (-2%) | 115,028 |
| 16 Dec 2004 | INR | 23 | 23 | 22.4 | 22.5 | 22.5 | -0.3 (-1.32%) | 127,214 |
| 15 Dec 2004 | INR | 23.5 | 23.5 | 22.7 | 22.8 | 22.8 | -0.15 (-0.65%) | 218,677 |
| 14 Dec 2004 | INR | 23.25 | 23.8 | 22.7 | 22.95 | 22.95 | +0.45 (+2%) | 269,528 |
| 13 Dec 2004 | INR | 22.35 | 22.7 | 22.15 | 22.5 | 22.5 | +0.35 (+1.58%) | 144,848 |
| 10 Dec 2004 | INR | 22.6 | 22.6 | 22 | 22.15 | 22.15 | +0.05 (+0.23%) | 114,960 |
| 9 Dec 2004 | INR | 22.75 | 22.95 | 21.9 | 22.1 | 22.1 | -0.15 (-0.67%) | 292,583 |
| 8 Dec 2004 | INR | 21 | 22.8 | 21 | 22.25 | 22.25 | +0.8 (+3.73%) | 402,829 |
| 7 Dec 2004 | INR | 21.55 | 21.7 | 21.2 | 21.45 | 21.45 | +0.2 (+0.94%) | 73,638 |
| 6 Dec 2004 | INR | 21.8 | 21.8 | 21.15 | 21.25 | 21.25 | -0.25 (-1.16%) | 112,314 |
| 3 Dec 2004 | INR | 21.95 | 21.95 | 21.3 | 21.5 | 21.5 | -0.1 (-0.46%) | 136,761 |
| 2 Dec 2004 | INR | 21.95 | 21.95 | 21.45 | 21.6 | 21.6 | +0.35 (+1.65%) | 156,936 |
| 1 Dec 2004 | INR | 21.95 | 21.95 | 21.1 | 21.25 | 21.25 | -0.35 (-1.62%) | 105,881 |
| 30 Nov 2004 | INR | 25 | 25 | 21.5 | 21.6 | 21.6 | -0.05 (-0.23%) | 167,185 |
| 29 Nov 2004 | INR | 22.45 | 22.45 | 21.5 | 21.65 | 21.65 | -0.3 (-1.37%) | 107,862 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 21.95 | 21.95 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 22.25 | 22.45 | 21.85 | 21.95 | 21.95 | +0.05 (+0.23%) | 119,939 |
| 24 Nov 2004 | INR | 22.35 | 22.35 | 21.75 | 21.9 | 21.9 | -0.5 (-2.23%) | 169,255 |
| 23 Nov 2004 | INR | 22.75 | 22.9 | 22.1 | 22.4 | 22.4 | +0.25 (+1.13%) | 179,860 |
| 22 Nov 2004 | INR | 22.05 | 22.3 | 21.65 | 22.15 | 22.15 | -0.6 (-2.64%) | 93,850 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 22.75 | 22.75 | 0.0 (0.0%) | 0 |
