| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2004 | INR | 26.35 | 26.5 | 25.1 | 25.4 | 25.4 | -0.35 (-1.36%) | 29,771 |
| 29 Dec 2004 | INR | 27.4 | 27.4 | 25.25 | 25.75 | 25.75 | -0.85 (-3.20%) | 44,808 |
| 28 Dec 2004 | INR | 26 | 27.75 | 26 | 26.6 | 26.6 | +0.75 (+2.90%) | 121,192 |
| 27 Dec 2004 | INR | 25 | 26.5 | 25 | 25.85 | 25.85 | -0.1 (-0.39%) | 34,858 |
| 24 Dec 2004 | INR | 27 | 27 | 25.75 | 25.95 | 25.95 | 0.0 (0.0%) | 38,495 |
| 23 Dec 2004 | INR | 25.3 | 26.5 | 25.1 | 25.95 | 25.95 | +0.9 (+3.59%) | 59,662 |
| 22 Dec 2004 | INR | 25.05 | 25.9 | 24.9 | 25.05 | 25.05 | -0.3 (-1.18%) | 43,244 |
| 21 Dec 2004 | INR | 25.5 | 25.85 | 25 | 25.35 | 25.35 | +0.35 (+1.40%) | 27,573 |
| 20 Dec 2004 | INR | 25.45 | 26 | 24.7 | 25 | 25 | +0.2 (+0.81%) | 47,253 |
| 17 Dec 2004 | INR | 25.1 | 25.9 | 24.55 | 24.8 | 24.8 | -0.95 (-3.69%) | 33,670 |
| 16 Dec 2004 | INR | 26.5 | 26.9 | 25.3 | 25.75 | 25.75 | -0.5 (-1.90%) | 18,969 |
| 15 Dec 2004 | INR | 27.5 | 28.05 | 26 | 26.25 | 26.25 | -1 (-3.67%) | 51,531 |
| 14 Dec 2004 | INR | 27 | 27.75 | 26.95 | 27.25 | 27.25 | +0.65 (+2.44%) | 107,516 |
| 13 Dec 2004 | INR | 26 | 26.9 | 25.4 | 26.6 | 26.6 | +1.1 (+4.31%) | 99,344 |
| 10 Dec 2004 | INR | 24.7 | 26.5 | 24.3 | 25.5 | 25.5 | +1.15 (+4.72%) | 85,723 |
| 9 Dec 2004 | INR | 24.5 | 24.8 | 24.15 | 24.35 | 24.35 | -0.1 (-0.41%) | 16,155 |
| 8 Dec 2004 | INR | 24.1 | 24.8 | 24.1 | 24.45 | 24.45 | +0.3 (+1.24%) | 21,907 |
| 7 Dec 2004 | INR | 24.5 | 24.65 | 23.7 | 24.15 | 24.15 | -0.3 (-1.23%) | 44,170 |
| 6 Dec 2004 | INR | 24.5 | 25.4 | 24.25 | 24.45 | 24.45 | 0.0 (0.0%) | 23,502 |
| 3 Dec 2004 | INR | 24.65 | 25 | 24.3 | 24.45 | 24.45 | -0.8 (-3.17%) | 18,423 |
| 2 Dec 2004 | INR | 25 | 25.8 | 24.65 | 25.25 | 25.25 | +0.05 (+0.20%) | 27,599 |
| 1 Dec 2004 | INR | 24.7 | 25.5 | 24.25 | 25.2 | 25.2 | +0.15 (+0.60%) | 22,482 |
| 30 Nov 2004 | INR | 27.3 | 27.35 | 24.8 | 25.05 | 25.05 | -2.05 (-7.56%) | 62,213 |
| 29 Nov 2004 | INR | 27.8 | 27.8 | 26.5 | 27.1 | 27.1 | +0.1 (+0.37%) | 42,841 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 27 | 27 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 27.8 | 28.45 | 26.75 | 27 | 27 | -0.6 (-2.17%) | 98,279 |
| 24 Nov 2004 | INR | 26.05 | 28.75 | 26 | 27.6 | 27.6 | +1.9 (+7.39%) | 172,957 |
| 23 Nov 2004 | INR | 26.85 | 27.45 | 25.5 | 25.7 | 25.7 | -0.5 (-1.91%) | 118,702 |
| 22 Nov 2004 | INR | 25 | 27 | 24.8 | 26.2 | 26.2 | -0.15 (-0.57%) | 69,155 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 26.35 | 26.35 | 0.0 (0.0%) | 0 |
