| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2005 | INR | 56 | 56 | 53.75 | 54 | 54 | +0.25 (+0.47%) | 2,569 |
| 31 Dec 2004 | INR | 54 | 55.5 | 52.25 | 53.75 | 53.75 | +0.75 (+1.42%) | 2,745 |
| 30 Dec 2004 | INR | 53.8 | 55 | 52 | 53 | 53 | -1.65 (-3.02%) | 3,455 |
| 29 Dec 2004 | INR | 57 | 57 | 53.1 | 54.65 | 54.65 | -1.15 (-2.06%) | 2,900 |
| 28 Dec 2004 | INR | 55.7 | 56.65 | 55 | 55.8 | 55.8 | +0.5 (+0.90%) | 3,670 |
| 27 Dec 2004 | INR | 53.5 | 56.75 | 52.1 | 55.3 | 55.3 | +1.5 (+2.79%) | 1,700 |
| 24 Dec 2004 | INR | 56 | 56 | 53.55 | 53.8 | 53.8 | -1.7 (-3.06%) | 1,301 |
| 23 Dec 2004 | INR | 57 | 57 | 55.25 | 55.5 | 55.5 | +0.35 (+0.63%) | 3,490 |
| 22 Dec 2004 | INR | 55.6 | 57.9 | 55 | 55.15 | 55.15 | +2 (+3.76%) | 7,477 |
| 21 Dec 2004 | INR | 53 | 54.75 | 53 | 53.15 | 53.15 | +0.5 (+0.95%) | 1,600 |
| 20 Dec 2004 | INR | 52 | 53.95 | 52 | 52.65 | 52.65 | -0.9 (-1.68%) | 1,801 |
| 17 Dec 2004 | INR | 56 | 56 | 53.1 | 53.55 | 53.55 | -1.65 (-2.99%) | 945 |
| 16 Dec 2004 | INR | 55 | 56.45 | 54.3 | 55.2 | 55.2 | -1.2 (-2.13%) | 1,910 |
| 15 Dec 2004 | INR | 58 | 58 | 56 | 56.4 | 56.4 | -0.55 (-0.97%) | 1,589 |
| 14 Dec 2004 | INR | 57.85 | 57.85 | 55.6 | 56.95 | 56.95 | +0.95 (+1.70%) | 1,875 |
| 13 Dec 2004 | INR | 55.3 | 57 | 55.3 | 56 | 56 | +1.6 (+2.94%) | 3,130 |
| 10 Dec 2004 | INR | 52.4 | 56 | 52.4 | 54.4 | 54.4 | +0.45 (+0.83%) | 3,460 |
| 9 Dec 2004 | INR | 52.25 | 54.55 | 52.25 | 53.95 | 53.95 | -1.55 (-2.79%) | 1,495 |
| 8 Dec 2004 | INR | 55.05 | 56.25 | 55.05 | 55.5 | 55.5 | -1.25 (-2.20%) | 600 |
| 7 Dec 2004 | INR | 57.95 | 58 | 56.2 | 56.75 | 56.75 | +0.7 (+1.25%) | 3,058 |
| 6 Dec 2004 | INR | 59 | 59 | 54.65 | 56.05 | 56.05 | +0.85 (+1.54%) | 4,280 |
| 3 Dec 2004 | INR | 60.85 | 60.85 | 54.5 | 55.2 | 55.2 | -2.3 (-4.00%) | 5,015 |
| 2 Dec 2004 | INR | 61 | 67 | 57 | 57.5 | 57.5 | -0.85 (-1.46%) | 3,597 |
| 1 Dec 2004 | INR | 57.25 | 60.45 | 52.2 | 58.35 | 58.35 | +0.1 (+0.17%) | 10,129 |
| 30 Nov 2004 | INR | 61 | 62.8 | 56.6 | 58.25 | 58.25 | -1.85 (-3.08%) | 12,000 |
| 29 Nov 2004 | INR | 59.8 | 61.3 | 58.5 | 60.1 | 60.1 | +5.95 (+10.99%) | 14,901 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 54.15 | 54.15 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 55 | 59.75 | 54 | 54.15 | 54.15 | +0.85 (+1.59%) | 10,922 |
| 24 Nov 2004 | INR | 56.65 | 56.75 | 52 | 53.3 | 53.3 | -0.6 (-1.11%) | 10,225 |
| 23 Nov 2004 | INR | 55.75 | 58.65 | 50.5 | 53.9 | 53.9 | +5 (+10.22%) | 22,040 |
