| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2004 | INR | 59.2 | 65 | 59.2 | 64.15 | 12.83 | +2.15 (+3.47%) | 51,045 |
| 30 Dec 2004 | INR | 60.4 | 62.9 | 60.4 | 62 | 12.4 | +0.35 (+0.57%) | 22,190 |
| 29 Dec 2004 | INR | 67.5 | 67.5 | 61.15 | 61.65 | 12.33 | -1.95 (-3.07%) | 78,115 |
| 28 Dec 2004 | INR | 62.15 | 64.6 | 61.05 | 63.6 | 12.72 | +0.3 (+0.47%) | 68,210 |
| 27 Dec 2004 | INR | 65.15 | 65.95 | 62.5 | 63.3 | 12.66 | -0.8 (-1.25%) | 13,795 |
| 24 Dec 2004 | INR | 62 | 66 | 62 | 64.1 | 12.82 | -0.25 (-0.39%) | 34,475 |
| 23 Dec 2004 | INR | 64.1 | 67 | 64 | 64.35 | 12.87 | -1.55 (-2.35%) | 39,280 |
| 22 Dec 2004 | INR | 64 | 68 | 63.3 | 65.9 | 13.18 | +1.85 (+2.89%) | 105,605 |
| 21 Dec 2004 | INR | 61.35 | 64.4 | 60.05 | 64.05 | 12.81 | +3.9 (+6.48%) | 48,320 |
| 20 Dec 2004 | INR | 56.5 | 63.45 | 56.5 | 60.15 | 12.03 | +1.25 (+2.12%) | 23,895 |
| 17 Dec 2004 | INR | 64 | 64 | 58.75 | 58.9 | 11.78 | -4.8 (-7.54%) | 31,725 |
| 16 Dec 2004 | INR | 63.2 | 65 | 62.15 | 63.7 | 12.74 | -0.15 (-0.23%) | 25,750 |
| 15 Dec 2004 | INR | 64.5 | 67 | 63.5 | 63.85 | 12.77 | -1.05 (-1.62%) | 57,775 |
| 14 Dec 2004 | INR | 61.55 | 65 | 61.55 | 64.9 | 12.98 | +1.4 (+2.20%) | 45,495 |
| 13 Dec 2004 | INR | 61.5 | 64 | 61.05 | 63.5 | 12.7 | +0.75 (+1.20%) | 24,815 |
| 10 Dec 2004 | INR | 64 | 65 | 61.25 | 62.75 | 12.55 | +2.2 (+3.63%) | 51,495 |
| 9 Dec 2004 | INR | 56.45 | 62 | 56.4 | 60.55 | 12.11 | +0.5 (+0.83%) | 28,105 |
| 8 Dec 2004 | INR | 57.5 | 61 | 57.5 | 60.05 | 12.01 | +1.05 (+1.78%) | 37,685 |
| 7 Dec 2004 | INR | 57.9 | 60 | 57.55 | 59 | 11.8 | -0.45 (-0.76%) | 20,145 |
| 6 Dec 2004 | INR | 59 | 61.85 | 58.95 | 59.45 | 11.89 | -1.4 (-2.30%) | 23,290 |
| 3 Dec 2004 | INR | 60.5 | 64.1 | 60 | 60.85 | 12.17 | -1.2 (-1.93%) | 75,480 |
| 2 Dec 2004 | INR | 62.75 | 63.25 | 61.25 | 62.05 | 12.41 | +1.2 (+1.97%) | 55,620 |
| 1 Dec 2004 | INR | 62.05 | 63 | 58.5 | 60.85 | 12.17 | -1.4 (-2.25%) | 53,500 |
| 30 Nov 2004 | INR | 65.25 | 66 | 62 | 62.25 | 12.45 | -2.85 (-4.38%) | 33,870 |
| 29 Nov 2004 | INR | 68 | 68 | 64.55 | 65.1 | 13.02 | -2.35 (-3.48%) | 25,630 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 67.45 | 13.49 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 69.9 | 70 | 66.5 | 67.45 | 13.49 | -0.85 (-1.24%) | 28,420 |
| 24 Nov 2004 | INR | 68 | 72 | 67 | 68.3 | 13.66 | +0.8 (+1.19%) | 117,575 |
| 23 Nov 2004 | INR | 69.35 | 70.5 | 67 | 67.5 | 13.5 | -0.85 (-1.24%) | 33,330 |
| 22 Nov 2004 | INR | 62.05 | 69.35 | 62.05 | 68.35 | 13.67 | -1.8 (-2.57%) | 50,460 |
