| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2004 | INR | 22 | 23.3 | 22 | 22.4 | 22.4 | +0.4 (+1.82%) | 1,367,332 |
| 29 Dec 2004 | INR | 22.3 | 22.9 | 21.6 | 22 | 22 | -0.3 (-1.35%) | 1,609,450 |
| 28 Dec 2004 | INR | 21.7 | 22.65 | 21.5 | 22.3 | 22.3 | +1.1 (+5.19%) | 1,235,514 |
| 27 Dec 2004 | INR | 21.9 | 21.9 | 21.05 | 21.2 | 21.2 | -0.4 (-1.85%) | 557,859 |
| 24 Dec 2004 | INR | 22.5 | 22.85 | 21.5 | 21.6 | 21.6 | -0.1 (-0.46%) | 1,404,404 |
| 23 Dec 2004 | INR | 19.6 | 22.3 | 19.55 | 21.7 | 21.7 | +2.2 (+11.28%) | 1,979,919 |
| 22 Dec 2004 | INR | 20.3 | 20.4 | 19.3 | 19.5 | 19.5 | -0.4 (-2.01%) | 376,628 |
| 21 Dec 2004 | INR | 20 | 20.4 | 19.8 | 19.9 | 19.9 | 0.0 (0.0%) | 367,963 |
| 20 Dec 2004 | INR | 20.1 | 20.35 | 19.7 | 19.9 | 19.9 | +0.05 (+0.25%) | 409,208 |
| 17 Dec 2004 | INR | 20.35 | 20.7 | 19.3 | 19.85 | 19.85 | -0.35 (-1.73%) | 556,170 |
| 16 Dec 2004 | INR | 20.25 | 20.95 | 19.25 | 20.2 | 20.2 | +0.15 (+0.75%) | 1,048,968 |
| 15 Dec 2004 | INR | 21.35 | 21.5 | 20 | 20.05 | 20.05 | -1.15 (-5.42%) | 642,447 |
| 14 Dec 2004 | INR | 21.85 | 22.2 | 20.75 | 21.2 | 21.2 | -0.25 (-1.17%) | 1,323,561 |
| 13 Dec 2004 | INR | 20.85 | 22.2 | 20.5 | 21.45 | 21.45 | +0.8 (+3.87%) | 1,795,913 |
| 10 Dec 2004 | INR | 20.9 | 21.75 | 20.2 | 20.65 | 20.65 | +0.15 (+0.73%) | 3,864,090 |
| 9 Dec 2004 | INR | 17.8 | 20.85 | 17.8 | 20.5 | 20.5 | +2.75 (+15.49%) | 4,289,125 |
| 8 Dec 2004 | INR | 17.7 | 18.6 | 17.7 | 17.75 | 17.75 | +0.15 (+0.85%) | 939,222 |
| 7 Dec 2004 | INR | 17.6 | 17.9 | 17.4 | 17.6 | 17.6 | 0.0 (0.0%) | 921,118 |
| 6 Dec 2004 | INR | 17.45 | 17.8 | 17.05 | 17.6 | 17.6 | +0.35 (+2.03%) | 1,105,285 |
| 3 Dec 2004 | INR | 16.45 | 17.7 | 16.2 | 17.25 | 17.25 | +0.95 (+5.83%) | 1,200,483 |
| 2 Dec 2004 | INR | 16.5 | 16.7 | 16.25 | 16.3 | 16.3 | 0.0 (0.0%) | 232,343 |
| 1 Dec 2004 | INR | 16.75 | 16.8 | 16 | 16.3 | 16.3 | -0.3 (-1.81%) | 312,590 |
| 30 Nov 2004 | INR | 17.25 | 17.45 | 16.5 | 16.6 | 16.6 | -0.5 (-2.92%) | 396,770 |
| 29 Nov 2004 | INR | 17.45 | 17.45 | 16.85 | 17.1 | 17.1 | +0.15 (+0.88%) | 423,166 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 16.95 | 16.95 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 17.1 | 17.6 | 16.8 | 16.95 | 16.95 | -0.05 (-0.29%) | 668,705 |
| 24 Nov 2004 | INR | 16.55 | 17.7 | 16.5 | 17 | 17 | +0.55 (+3.34%) | 1,102,385 |
| 23 Nov 2004 | INR | 16.5 | 16.7 | 16.35 | 16.45 | 16.45 | +0.1 (+0.61%) | 437,291 |
| 22 Nov 2004 | INR | 16 | 16.45 | 15.85 | 16.35 | 16.35 | +0.3 (+1.87%) | 303,135 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 16.05 | 16.05 | 0.0 (0.0%) | 0 |
