| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2004 | INR | 50.9 | 52 | 48 | 48.75 | 48.75 | -0.35 (-0.71%) | 22,066 |
| 29 Dec 2004 | INR | 53 | 54 | 48 | 49.1 | 49.1 | -2.9 (-5.58%) | 24,439 |
| 28 Dec 2004 | INR | 52.8 | 55 | 51.15 | 52 | 52 | +0.4 (+0.78%) | 58,108 |
| 27 Dec 2004 | INR | 48.9 | 52 | 48.9 | 51.6 | 51.6 | +1.3 (+2.58%) | 38,285 |
| 24 Dec 2004 | INR | 53 | 53 | 50.05 | 50.3 | 50.3 | -1.8 (-3.45%) | 27,275 |
| 23 Dec 2004 | INR | 48.9 | 52.6 | 48.15 | 52.1 | 52.1 | +3.25 (+6.65%) | 59,383 |
| 22 Dec 2004 | INR | 50.7 | 50.8 | 48.5 | 48.85 | 48.85 | -0.65 (-1.31%) | 20,218 |
| 21 Dec 2004 | INR | 51.75 | 53 | 49 | 49.5 | 49.5 | -1.7 (-3.32%) | 63,173 |
| 20 Dec 2004 | INR | 46.95 | 53.75 | 46.3 | 51.2 | 51.2 | +4.95 (+10.70%) | 146,670 |
| 17 Dec 2004 | INR | 46.8 | 48 | 46 | 46.25 | 46.25 | -0.15 (-0.32%) | 15,613 |
| 16 Dec 2004 | INR | 46.85 | 46.95 | 46 | 46.4 | 46.4 | +0.15 (+0.32%) | 15,331 |
| 15 Dec 2004 | INR | 47.5 | 48.3 | 46.05 | 46.25 | 46.25 | -0.55 (-1.18%) | 14,982 |
| 14 Dec 2004 | INR | 46.45 | 48.5 | 46.45 | 46.8 | 46.8 | +0.75 (+1.63%) | 14,367 |
| 13 Dec 2004 | INR | 46 | 47.75 | 45.3 | 46.05 | 46.05 | -0.35 (-0.75%) | 22,594 |
| 10 Dec 2004 | INR | 48 | 48 | 46.05 | 46.4 | 46.4 | -1 (-2.11%) | 12,461 |
| 9 Dec 2004 | INR | 48.95 | 49.5 | 46.15 | 47.4 | 47.4 | +0.15 (+0.32%) | 16,355 |
| 8 Dec 2004 | INR | 43.3 | 49 | 43.3 | 47.25 | 47.25 | +2.85 (+6.42%) | 41,280 |
| 7 Dec 2004 | INR | 45 | 45 | 44.1 | 44.4 | 44.4 | -0.1 (-0.22%) | 7,467 |
| 6 Dec 2004 | INR | 45 | 45 | 44.3 | 44.5 | 44.5 | +0.15 (+0.34%) | 9,986 |
| 3 Dec 2004 | INR | 45.05 | 45.25 | 44.1 | 44.35 | 44.35 | -0.15 (-0.34%) | 10,832 |
| 2 Dec 2004 | INR | 44.3 | 45.4 | 44.2 | 44.5 | 44.5 | -0.55 (-1.22%) | 18,295 |
| 1 Dec 2004 | INR | 45.5 | 46 | 44 | 45.05 | 45.05 | -0.05 (-0.11%) | 14,375 |
| 30 Nov 2004 | INR | 47.05 | 47.9 | 44 | 45.1 | 45.1 | -1.65 (-3.53%) | 17,649 |
| 29 Nov 2004 | INR | 46.3 | 48.5 | 46.3 | 46.75 | 46.75 | -0.6 (-1.27%) | 9,588 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 47.35 | 47.35 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 49 | 49 | 47 | 47.35 | 47.35 | -1.35 (-2.77%) | 14,956 |
| 24 Nov 2004 | INR | 49.9 | 50.05 | 48.05 | 48.7 | 48.7 | +1.15 (+2.42%) | 24,972 |
| 23 Nov 2004 | INR | 48.1 | 49 | 47.1 | 47.55 | 47.55 | -0.6 (-1.25%) | 16,997 |
| 22 Nov 2004 | INR | 46.8 | 49 | 45.6 | 48.15 | 48.15 | -1.15 (-2.33%) | 27,412 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 49.3 | 49.3 | 0.0 (0.0%) | 0 |
