| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2004 | INR | 42.45 | 43 | 42.25 | 42.75 | 42.75 | +1.05 (+2.52%) | 1,745 |
| 8 Dec 2004 | INR | 42.55 | 44.6 | 41.7 | 41.7 | 41.7 | -1.35 (-3.14%) | 1,280 |
| 7 Dec 2004 | INR | 45 | 45 | 42.5 | 43.05 | 43.05 | +0.05 (+0.12%) | 1,331 |
| 6 Dec 2004 | INR | 42.55 | 44.9 | 42.55 | 43 | 43 | -0.2 (-0.46%) | 826 |
| 3 Dec 2004 | INR | 44 | 45 | 42.25 | 43.2 | 43.2 | -1.9 (-4.21%) | 1,820 |
| 2 Dec 2004 | INR | 43.2 | 45.45 | 42.9 | 45.1 | 45.1 | +2.2 (+5.13%) | 3,743 |
| 1 Dec 2004 | INR | 45.8 | 45.8 | 41.15 | 42.9 | 42.9 | -1.75 (-3.92%) | 3,075 |
| 30 Nov 2004 | INR | 51.5 | 51.5 | 44.5 | 44.65 | 44.65 | -0.5 (-1.11%) | 4,149 |
| 29 Nov 2004 | INR | 45.1 | 47 | 43.5 | 45.15 | 45.15 | +3.55 (+8.53%) | 3,313 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 41.6 | 41.6 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 41.55 | 43.9 | 40.4 | 41.6 | 41.6 | -1.9 (-4.37%) | 4,932 |
| 24 Nov 2004 | INR | 47.55 | 47.55 | 37.05 | 43.5 | 43.5 | +2.45 (+5.97%) | 3,040 |
| 23 Nov 2004 | INR | 41.2 | 42.8 | 38.8 | 41.05 | 41.05 | +1.4 (+3.53%) | 2,818 |
| 22 Nov 2004 | INR | 38.9 | 42 | 38.9 | 39.65 | 39.65 | -0.1 (-0.25%) | 3,859 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 39.75 | 39.75 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 38.5 | 40.35 | 38.5 | 39.75 | 39.75 | +1.65 (+4.33%) | 854 |
| 17 Nov 2004 | INR | 37 | 42 | 37 | 38.1 | 38.1 | -0.05 (-0.13%) | 4,303 |
| 16 Nov 2004 | INR | 34 | 38.9 | 34 | 38.15 | 38.15 | +3 (+8.53%) | 3,035 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 35.15 | 35.15 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 34 | 35.9 | 34 | 35.15 | 35.15 | +2 (+6.03%) | 1,800 |
| 11 Nov 2004 | INR | 33 | 33.8 | 33 | 33.15 | 33.15 | -0.85 (-2.50%) | 1,006 |
| 10 Nov 2004 | INR | 33 | 34 | 32.9 | 34 | 34 | +0.1 (+0.29%) | 550 |
| 9 Nov 2004 | INR | 33.9 | 34 | 33 | 33.9 | 33.9 | +0.4 (+1.19%) | 1,600 |
| 8 Nov 2004 | INR | 32.15 | 33.5 | 32.15 | 33.5 | 33.5 | +1 (+3.08%) | 950 |
| 5 Nov 2004 | INR | 32 | 32.5 | 30 | 32.5 | 32.5 | +1.25 (+4%) | 450 |
| 4 Nov 2004 | INR | 30.15 | 32.9 | 30.15 | 31.25 | 31.25 | -0.65 (-2.04%) | 438 |
| 3 Nov 2004 | INR | 32.95 | 32.95 | 30 | 31.9 | 31.9 | -0.55 (-1.69%) | 1,652 |
| 2 Nov 2004 | INR | 33.95 | 33.95 | 30.6 | 32.45 | 32.45 | +2.55 (+8.53%) | 196 |
| 1 Nov 2004 | INR | 29.5 | 29.9 | 29.5 | 29.9 | 29.9 | +0.8 (+2.75%) | 200 |
| 29 Oct 2004 | INR | 40.05 | 40.05 | 29.1 | 29.1 | 29.1 | -4.3 (-12.87%) | 231 |
