| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2004 | INR | 64.55 | 68.3 | 64.3 | 68.1 | 6.81 | +3.05 (+4.69%) | 6,626 |
| 6 Dec 2004 | INR | 64.5 | 65.9 | 63 | 65.05 | 6.505 | +0.65 (+1.01%) | 3,476 |
| 3 Dec 2004 | INR | 69.3 | 69.3 | 63.2 | 64.4 | 6.44 | -2.1 (-3.16%) | 11,648 |
| 2 Dec 2004 | INR | 63.15 | 66.5 | 63.15 | 66.5 | 6.65 | +3.15 (+4.97%) | 7,031 |
| 1 Dec 2004 | INR | 64.05 | 64.05 | 61.7 | 63.35 | 6.335 | -1.45 (-2.24%) | 7,053 |
| 30 Nov 2004 | INR | 67 | 67 | 64.8 | 64.8 | 6.48 | -3.4 (-4.99%) | 5,426 |
| 29 Nov 2004 | INR | 63.55 | 68.3 | 63.55 | 68.2 | 6.82 | +3.15 (+4.84%) | 17,597 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 65.05 | 6.505 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 68.75 | 68.75 | 64.8 | 65.05 | 6.505 | -2.5 (-3.70%) | 5,830 |
| 24 Nov 2004 | INR | 67 | 70 | 66 | 67.55 | 6.755 | -0.4 (-0.59%) | 29,274 |
| 23 Nov 2004 | INR | 69 | 69.95 | 67.05 | 67.95 | 6.795 | -0.5 (-0.73%) | 8,599 |
| 22 Nov 2004 | INR | 64.5 | 69.1 | 64.1 | 68.45 | 6.845 | -1.5 (-2.14%) | 16,523 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 69.95 | 6.995 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 68.15 | 71 | 68.15 | 69.95 | 6.995 | +1.25 (+1.82%) | 13,723 |
| 17 Nov 2004 | INR | 74.35 | 74.35 | 68.5 | 68.7 | 6.87 | -2.15 (-3.03%) | 41,184 |
| 16 Nov 2004 | INR | 69.95 | 70.9 | 69.25 | 70.85 | 7.085 | +3.3 (+4.89%) | 43,231 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 67.55 | 6.755 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 69 | 69.5 | 66 | 67.55 | 6.755 | +0.85 (+1.27%) | 4,870 |
| 11 Nov 2004 | INR | 67 | 70.8 | 64.3 | 66.7 | 6.67 | -0.85 (-1.26%) | 13,670 |
| 10 Nov 2004 | INR | 73 | 74.65 | 67.55 | 67.55 | 6.755 | -3.55 (-4.99%) | 21,985 |
| 9 Nov 2004 | INR | 71.1 | 71.1 | 71.1 | 71.1 | 7.11 | +3.35 (+4.94%) | 16,335 |
| 8 Nov 2004 | INR | 64 | 67.75 | 63.1 | 67.75 | 6.775 | +6.15 (+9.98%) | 44,246 |
| 5 Nov 2004 | INR | 61.6 | 61.6 | 53.05 | 61.6 | 6.16 | +5.6 (+10%) | 28,920 |
| 4 Nov 2004 | INR | 55.9 | 56.85 | 52.6 | 56 | 5.6 | +4.3 (+8.32%) | 63,845 |
| 3 Nov 2004 | INR | 48 | 51.7 | 48 | 51.7 | 5.17 | +4.7 (+10%) | 9,510 |
| 2 Nov 2004 | INR | 44.5 | 49.25 | 44.5 | 47 | 4.7 | +2.2 (+4.91%) | 10,006 |
| 1 Nov 2004 | INR | 42.55 | 44.8 | 42.55 | 44.8 | 4.48 | +0.05 (+0.11%) | 643 |
| 29 Oct 2004 | INR | 46.6 | 46.6 | 42.7 | 44.75 | 4.475 | +1.25 (+2.87%) | 945 |
| 28 Oct 2004 | INR | 45 | 45 | 43.5 | 43.5 | 4.35 | -1.5 (-3.33%) | 1,601 |
| 27 Oct 2004 | INR | 44 | 45.85 | 42.8 | 45 | 4.5 | +1.5 (+3.45%) | 2,026 |
