| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2004 | INR | 16.5 | 19.15 | 16.5 | 18.29 | 17.7473 | +0.29 (+1.61%) | 72,510 |
| 30 Dec 2004 | INR | 18.11 | 18.74 | 17.65 | 18 | 17.4659 | -0.15 (-0.83%) | 70,641 |
| 29 Dec 2004 | INR | 20.7 | 20.7 | 17.85 | 18.15 | 17.6114 | -1.12 (-5.81%) | 136,982 |
| 28 Dec 2004 | INR | 18.75 | 19.64 | 18.75 | 19.27 | 18.6982 | +0.45 (+2.39%) | 76,944 |
| 27 Dec 2004 | INR | 19.75 | 19.75 | 18.5 | 18.82 | 18.2615 | -0.07 (-0.37%) | 124,453 |
| 24 Dec 2004 | INR | 18.65 | 19.2 | 18.35 | 18.89 | 18.3295 | +0.53 (+2.89%) | 72,240 |
| 23 Dec 2004 | INR | 18.99 | 18.99 | 18.15 | 18.36 | 17.8152 | +0.12 (+0.66%) | 46,571 |
| 22 Dec 2004 | INR | 18.9 | 19.3 | 18.2 | 18.24 | 17.6988 | -0.75 (-3.95%) | 69,650 |
| 21 Dec 2004 | INR | 19.75 | 19.8 | 18.5 | 18.99 | 18.4265 | +0.82 (+4.51%) | 142,860 |
| 20 Dec 2004 | INR | 18.9 | 19 | 17.95 | 18.17 | 17.6308 | -0.28 (-1.52%) | 47,859 |
| 17 Dec 2004 | INR | 18.95 | 19.43 | 18.31 | 18.45 | 17.9025 | -0.22 (-1.18%) | 36,297 |
| 16 Dec 2004 | INR | 19 | 19.49 | 17.5 | 18.67 | 18.116 | +0.02 (+0.11%) | 199,831 |
| 15 Dec 2004 | INR | 19.5 | 19.6 | 18.5 | 18.65 | 18.0966 | -0.91 (-4.65%) | 83,178 |
| 14 Dec 2004 | INR | 20.65 | 21 | 19.3 | 19.56 | 18.9796 | -1.2 (-5.78%) | 96,415 |
| 13 Dec 2004 | INR | 21.9 | 22.5 | 20.25 | 20.76 | 20.144 | -0.3 (-1.42%) | 140,810 |
| 10 Dec 2004 | INR | 22.51 | 22.95 | 19.95 | 21.06 | 20.4351 | +0.01 (+0.05%) | 369,838 |
| 9 Dec 2004 | INR | 20.5 | 21.25 | 17.7 | 21.05 | 20.4254 | +3.3 (+18.59%) | 326,282 |
| 8 Dec 2004 | INR | 15.05 | 19.9 | 15.05 | 17.75 | 17.2233 | +1.12 (+6.73%) | 328,244 |
| 7 Dec 2004 | INR | 15.55 | 17.5 | 15.37 | 16.63 | 16.1365 | +0.97 (+6.19%) | 138,905 |
| 6 Dec 2004 | INR | 20 | 20 | 15.5 | 15.66 | 15.1953 | -1.32 (-7.77%) | 73,002 |
| 3 Dec 2004 | INR | 14 | 17.24 | 13.95 | 16.98 | 16.4761 | +2.58 (+17.92%) | 203,254 |
| 2 Dec 2004 | INR | 14.15 | 14.8 | 14.05 | 14.4 | 13.9727 | +0.09 (+0.63%) | 31,417 |
| 1 Dec 2004 | INR | 16.45 | 16.5 | 13.59 | 14.31 | 13.8854 | -0.64 (-4.28%) | 150,895 |
| 30 Nov 2004 | INR | 17 | 17 | 14.3 | 14.95 | 14.5064 | -2.06 (-12.11%) | 85,014 |
| 29 Nov 2004 | INR | 15.01 | 17.45 | 15.01 | 17.01 | 16.5053 | +0.72 (+4.42%) | 137,044 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 16.29 | 15.8066 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 14.5 | 16.9 | 14.5 | 16.29 | 15.8066 | -0.42 (-2.51%) | 148,416 |
| 24 Nov 2004 | INR | 17 | 17.5 | 16 | 16.71 | 16.2142 | +0.23 (+1.40%) | 72,919 |
| 23 Nov 2004 | INR | 16.5 | 18 | 16.1 | 16.48 | 15.991 | -0.03 (-0.18%) | 184,100 |
| 22 Nov 2004 | INR | 13.75 | 16.51 | 13.75 | 16.51 | 16.0201 | +4.37 (+36.00%) | 183,730 |
