| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2004 | INR | 36.4 | 39.45 | 36.4 | 36.6 | 36.6 | -0.35 (-0.95%) | 19,323 |
| 27 Dec 2004 | INR | 35.05 | 38 | 35 | 36.95 | 36.95 | +1.5 (+4.23%) | 17,993 |
| 24 Dec 2004 | INR | 36 | 37 | 35.2 | 35.45 | 35.45 | -0.8 (-2.21%) | 6,050 |
| 23 Dec 2004 | INR | 36.8 | 36.8 | 35.5 | 36.25 | 36.25 | +1 (+2.84%) | 5,350 |
| 22 Dec 2004 | INR | 37.4 | 37.4 | 34.9 | 35.25 | 35.25 | -2.4 (-6.37%) | 9,622 |
| 21 Dec 2004 | INR | 38.45 | 38.5 | 36.5 | 37.65 | 37.65 | +0.75 (+2.03%) | 13,830 |
| 20 Dec 2004 | INR | 37.5 | 37.5 | 36.1 | 36.9 | 36.9 | +1.45 (+4.09%) | 9,362 |
| 17 Dec 2004 | INR | 35.05 | 37 | 35.05 | 35.45 | 35.45 | -1.25 (-3.41%) | 5,400 |
| 16 Dec 2004 | INR | 37.5 | 38.75 | 36.6 | 36.7 | 36.7 | +0.35 (+0.96%) | 15,176 |
| 15 Dec 2004 | INR | 38.5 | 39 | 36 | 36.35 | 36.35 | -1.85 (-4.84%) | 20,172 |
| 14 Dec 2004 | INR | 39.9 | 40 | 37.65 | 38.2 | 38.2 | -0.3 (-0.78%) | 24,942 |
| 13 Dec 2004 | INR | 35.5 | 39.5 | 35.5 | 38.5 | 38.5 | +2.85 (+7.99%) | 37,442 |
| 10 Dec 2004 | INR | 34.25 | 37.4 | 34.25 | 35.65 | 35.65 | +1.65 (+4.85%) | 36,369 |
| 9 Dec 2004 | INR | 32.4 | 34.9 | 32.4 | 34 | 34 | +1.15 (+3.50%) | 13,240 |
| 8 Dec 2004 | INR | 32 | 33.7 | 31.75 | 32.85 | 32.85 | +0.75 (+2.34%) | 7,752 |
| 7 Dec 2004 | INR | 33.5 | 34 | 31.8 | 32.1 | 32.1 | -1.35 (-4.04%) | 10,645 |
| 6 Dec 2004 | INR | 33 | 34.8 | 32.7 | 33.45 | 33.45 | +0.95 (+2.92%) | 5,426 |
| 3 Dec 2004 | INR | 32.1 | 33.4 | 32 | 32.5 | 32.5 | +0.35 (+1.09%) | 11,310 |
| 2 Dec 2004 | INR | 35 | 35 | 31.8 | 32.15 | 32.15 | -0.95 (-2.87%) | 10,410 |
| 1 Dec 2004 | INR | 33.5 | 33.85 | 32.55 | 33.1 | 33.1 | -1.3 (-3.78%) | 7,125 |
| 30 Nov 2004 | INR | 36.05 | 36.95 | 34.1 | 34.4 | 34.4 | -1.6 (-4.44%) | 12,730 |
| 29 Nov 2004 | INR | 35 | 37 | 35 | 36 | 36 | +1.15 (+3.30%) | 15,635 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 34.85 | 34.85 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 38.75 | 38.75 | 33.65 | 34.85 | 34.85 | -1.5 (-4.13%) | 15,483 |
| 24 Nov 2004 | INR | 39 | 39.75 | 35.55 | 36.35 | 36.35 | -1.2 (-3.20%) | 44,472 |
| 23 Nov 2004 | INR | 33.55 | 38.45 | 33 | 37.55 | 37.55 | +5.5 (+17.16%) | 49,344 |
| 22 Nov 2004 | INR | 32.3 | 33 | 31.7 | 32.05 | 32.05 | -1.1 (-3.32%) | 8,000 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 33.15 | 33.15 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 33.9 | 34.45 | 32.35 | 33.15 | 33.15 | -0.5 (-1.49%) | 10,947 |
| 17 Nov 2004 | INR | 34.25 | 34.95 | 33.5 | 33.65 | 33.65 | +0.25 (+0.75%) | 30,754 |
