| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2004 | INR | 51 | 53.25 | 49.8 | 52.45 | 52.45 | +2.9 (+5.85%) | 207,107 |
| 27 Dec 2004 | INR | 49.9 | 50.6 | 48 | 49.55 | 49.55 | -0.45 (-0.90%) | 70,302 |
| 24 Dec 2004 | INR | 51.5 | 51.95 | 47.95 | 50 | 50 | -0.45 (-0.89%) | 363,067 |
| 23 Dec 2004 | INR | 47.9 | 50.95 | 47.3 | 50.45 | 50.45 | +4.1 (+8.85%) | 210,043 |
| 22 Dec 2004 | INR | 48 | 48 | 46.1 | 46.35 | 46.35 | -1.05 (-2.22%) | 27,373 |
| 21 Dec 2004 | INR | 47 | 47.95 | 46.95 | 47.4 | 47.4 | +0.85 (+1.83%) | 43,995 |
| 20 Dec 2004 | INR | 44 | 47.9 | 44 | 46.55 | 46.55 | +0.45 (+0.98%) | 40,527 |
| 17 Dec 2004 | INR | 47.4 | 48.95 | 45.5 | 46.1 | 46.1 | -0.95 (-2.02%) | 108,958 |
| 16 Dec 2004 | INR | 46.1 | 49.25 | 44.5 | 47.05 | 47.05 | +1.75 (+3.86%) | 115,576 |
| 15 Dec 2004 | INR | 47.05 | 48.5 | 45 | 45.3 | 45.3 | -1.55 (-3.31%) | 57,806 |
| 14 Dec 2004 | INR | 49.25 | 49.5 | 46.6 | 46.85 | 46.85 | -1.8 (-3.70%) | 83,878 |
| 13 Dec 2004 | INR | 46.2 | 51 | 46.2 | 48.65 | 48.65 | +1.5 (+3.18%) | 191,660 |
| 10 Dec 2004 | INR | 49 | 51.8 | 46.15 | 47.15 | 47.15 | +0.05 (+0.11%) | 428,367 |
| 9 Dec 2004 | INR | 42.5 | 47.1 | 42 | 47.1 | 47.1 | +4.25 (+9.92%) | 296,862 |
| 8 Dec 2004 | INR | 43 | 44 | 42.65 | 42.85 | 42.85 | -0.3 (-0.70%) | 63,403 |
| 7 Dec 2004 | INR | 44.5 | 44.9 | 42.5 | 43.15 | 43.15 | -1.05 (-2.38%) | 132,363 |
| 6 Dec 2004 | INR | 42.8 | 44.8 | 42 | 44.2 | 44.2 | +1.7 (+4%) | 279,470 |
| 3 Dec 2004 | INR | 39.5 | 43 | 39.4 | 42.5 | 42.5 | +3.15 (+8.01%) | 205,419 |
| 2 Dec 2004 | INR | 39.95 | 40.45 | 39.1 | 39.35 | 39.35 | -0.2 (-0.51%) | 20,741 |
| 1 Dec 2004 | INR | 39.75 | 39.75 | 38.45 | 39.55 | 39.55 | 0.0 (0.0%) | 22,441 |
| 30 Nov 2004 | INR | 41.5 | 41.5 | 39 | 39.55 | 39.55 | -1.55 (-3.77%) | 36,342 |
| 29 Nov 2004 | INR | 39 | 41.5 | 39 | 41.1 | 41.1 | +0.7 (+1.73%) | 51,031 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 40.4 | 40.4 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 40.8 | 42.3 | 40.05 | 40.4 | 40.4 | +0.2 (+0.50%) | 111,548 |
| 24 Nov 2004 | INR | 39.1 | 40.7 | 39 | 40.2 | 40.2 | +1.2 (+3.08%) | 149,810 |
| 23 Nov 2004 | INR | 38.35 | 40.3 | 38.35 | 39 | 39 | +0.75 (+1.96%) | 47,906 |
| 22 Nov 2004 | INR | 38 | 38.9 | 38 | 38.25 | 38.25 | -0.8 (-2.05%) | 20,088 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 39.05 | 39.05 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 39.25 | 39.95 | 38.5 | 39.05 | 39.05 | -0.35 (-0.89%) | 31,399 |
| 17 Nov 2004 | INR | 39.9 | 41 | 39.15 | 39.4 | 39.4 | +0.1 (+0.25%) | 30,801 |
