| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2004 | INR | 22 | 22.6 | 22 | 22.2 | 22.2 | +0.2 (+0.91%) | 63,502 |
| 7 Dec 2004 | INR | 22.75 | 22.85 | 21.8 | 22 | 22 | -0.15 (-0.68%) | 47,278 |
| 6 Dec 2004 | INR | 22.35 | 22.4 | 21.95 | 22.15 | 22.15 | 0.0 (0.0%) | 32,850 |
| 3 Dec 2004 | INR | 22.6 | 22.8 | 22 | 22.15 | 22.15 | -0.45 (-1.99%) | 53,047 |
| 2 Dec 2004 | INR | 22.5 | 23.7 | 22.45 | 22.6 | 22.6 | -0.1 (-0.44%) | 58,293 |
| 1 Dec 2004 | INR | 22.1 | 23 | 22 | 22.7 | 22.7 | +0.45 (+2.02%) | 59,130 |
| 30 Nov 2004 | INR | 23.7 | 23.7 | 22 | 22.25 | 22.25 | -1.4 (-5.92%) | 123,079 |
| 29 Nov 2004 | INR | 24.5 | 24.8 | 23.25 | 23.65 | 23.65 | -0.7 (-2.87%) | 195,112 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 24.35 | 24.35 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 22.5 | 24.4 | 22 | 24.35 | 24.35 | +2.15 (+9.68%) | 520,734 |
| 24 Nov 2004 | INR | 22.45 | 22.8 | 22.1 | 22.2 | 22.2 | -0.1 (-0.45%) | 66,141 |
| 23 Nov 2004 | INR | 22.5 | 22.75 | 22 | 22.3 | 22.3 | +0.05 (+0.22%) | 67,921 |
| 22 Nov 2004 | INR | 21.75 | 22.7 | 21.35 | 22.25 | 22.25 | -0.2 (-0.89%) | 68,710 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 22.45 | 22.45 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 24 | 24 | 22.15 | 22.45 | 22.45 | -0.85 (-3.65%) | 194,185 |
| 17 Nov 2004 | INR | 21.5 | 23.45 | 21.3 | 23.3 | 23.3 | +1.95 (+9.13%) | 305,581 |
| 16 Nov 2004 | INR | 21.8 | 21.8 | 21.25 | 21.35 | 21.35 | -0.35 (-1.61%) | 21,727 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 21.7 | 21.7 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 22 | 22 | 21.45 | 21.7 | 21.7 | +0.15 (+0.70%) | 12,863 |
| 11 Nov 2004 | INR | 22.35 | 22.5 | 21.4 | 21.55 | 21.55 | -0.2 (-0.92%) | 49,077 |
| 10 Nov 2004 | INR | 22 | 22.2 | 21.55 | 21.75 | 21.75 | -0.1 (-0.46%) | 43,629 |
| 9 Nov 2004 | INR | 22.8 | 22.8 | 21.75 | 21.85 | 21.85 | -0.45 (-2.02%) | 48,504 |
| 8 Nov 2004 | INR | 23.8 | 23.85 | 22.15 | 22.3 | 22.3 | -0.8 (-3.46%) | 88,002 |
| 5 Nov 2004 | INR | 21.7 | 23.5 | 21.1 | 23.1 | 23.1 | +1.6 (+7.44%) | 173,359 |
| 4 Nov 2004 | INR | 22.25 | 22.75 | 21.3 | 21.5 | 21.5 | -0.8 (-3.59%) | 63,793 |
| 3 Nov 2004 | INR | 21.55 | 23.55 | 21.15 | 22.3 | 22.3 | +0.85 (+3.96%) | 289,883 |
| 2 Nov 2004 | INR | 21.5 | 22.1 | 21.3 | 21.45 | 21.45 | +0.25 (+1.18%) | 55,848 |
| 1 Nov 2004 | INR | 22.1 | 22.3 | 21 | 21.2 | 21.2 | -0.5 (-2.30%) | 64,327 |
| 29 Oct 2004 | INR | 23.9 | 23.9 | 21.3 | 21.7 | 21.7 | -0.65 (-2.91%) | 209,805 |
| 28 Oct 2004 | INR | 20.4 | 22.35 | 20.4 | 22.35 | 22.35 | +2 (+9.83%) | 117,442 |
