| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2004 | INR | 63.85 | 65.65 | 62.3 | 65.2 | 32.6 | +4.15 (+6.80%) | 42,804 |
| 17 Dec 2004 | INR | 63.8 | 64.45 | 60.65 | 61.05 | 30.525 | -1.65 (-2.63%) | 21,455 |
| 16 Dec 2004 | INR | 61.25 | 64.4 | 60.15 | 62.7 | 31.35 | +0.75 (+1.21%) | 30,869 |
| 15 Dec 2004 | INR | 64.8 | 64.8 | 61.5 | 61.95 | 30.975 | -2.25 (-3.50%) | 25,735 |
| 14 Dec 2004 | INR | 63.9 | 65 | 62 | 64.2 | 32.1 | +2.2 (+3.55%) | 57,120 |
| 13 Dec 2004 | INR | 61 | 62.8 | 60.5 | 62 | 31 | +3.05 (+5.17%) | 31,840 |
| 10 Dec 2004 | INR | 61.05 | 62.4 | 58 | 58.95 | 29.475 | -2.15 (-3.52%) | 31,844 |
| 9 Dec 2004 | INR | 61.05 | 61.9 | 60 | 61.1 | 30.55 | +1.75 (+2.95%) | 15,488 |
| 8 Dec 2004 | INR | 62 | 62 | 59 | 59.35 | 29.675 | -1.9 (-3.10%) | 19,815 |
| 7 Dec 2004 | INR | 60.3 | 63.2 | 60 | 61.25 | 30.625 | -0.3 (-0.49%) | 46,728 |
| 6 Dec 2004 | INR | 58.75 | 62 | 58.5 | 61.55 | 30.775 | +2.7 (+4.59%) | 33,364 |
| 3 Dec 2004 | INR | 59.05 | 62 | 57.8 | 58.85 | 29.425 | +0.2 (+0.34%) | 39,517 |
| 2 Dec 2004 | INR | 57.1 | 60 | 57.1 | 58.65 | 29.325 | +1.3 (+2.27%) | 18,462 |
| 1 Dec 2004 | INR | 55.6 | 58.95 | 55.6 | 57.35 | 28.675 | +1.55 (+2.78%) | 12,870 |
| 30 Nov 2004 | INR | 61 | 61.45 | 55 | 55.8 | 27.9 | -4.3 (-7.15%) | 28,383 |
| 29 Nov 2004 | INR | 59.9 | 61.7 | 59.9 | 60.1 | 30.05 | -1.8 (-2.91%) | 13,106 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 61.9 | 30.95 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 62.5 | 64 | 61 | 61.9 | 30.95 | +0.95 (+1.56%) | 32,936 |
| 24 Nov 2004 | INR | 61.7 | 62.8 | 60.55 | 60.95 | 30.475 | +1.25 (+2.09%) | 33,416 |
| 23 Nov 2004 | INR | 59.65 | 61.7 | 58 | 59.7 | 29.85 | +1.7 (+2.93%) | 39,529 |
| 22 Nov 2004 | INR | 53.65 | 58.85 | 53.65 | 58 | 29 | +0.2 (+0.35%) | 7,050 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 57.8 | 28.9 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 59.35 | 59.65 | 56 | 57.8 | 28.9 | -1.05 (-1.78%) | 18,689 |
| 17 Nov 2004 | INR | 58.1 | 60 | 58.1 | 58.85 | 29.425 | +0.35 (+0.60%) | 40,578 |
| 16 Nov 2004 | INR | 55.25 | 58.75 | 55.25 | 58.5 | 29.25 | +1.7 (+2.99%) | 24,537 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 56.8 | 28.4 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 57 | 57.65 | 56 | 56.8 | 28.4 | +0.9 (+1.61%) | 9,711 |
| 11 Nov 2004 | INR | 55.8 | 56.7 | 54.25 | 55.9 | 27.95 | -0.35 (-0.62%) | 21,884 |
| 10 Nov 2004 | INR | 57.25 | 57.25 | 54.7 | 56.25 | 28.125 | +0.6 (+1.08%) | 18,463 |
| 9 Nov 2004 | INR | 57 | 57.1 | 55 | 55.65 | 27.825 | -0.95 (-1.68%) | 11,680 |
