| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2004 | INR | 37.95 | 40 | 37.5 | 38.4 | 19.2 | +0.9 (+2.40%) | 213,178 |
| 27 Dec 2004 | INR | 38.65 | 38.9 | 37.2 | 37.5 | 18.75 | -0.55 (-1.45%) | 72,093 |
| 24 Dec 2004 | INR | 37 | 39.9 | 36.9 | 38.05 | 19.025 | +1.5 (+4.10%) | 158,558 |
| 23 Dec 2004 | INR | 36.8 | 37.25 | 36 | 36.55 | 18.275 | +0.2 (+0.55%) | 45,955 |
| 22 Dec 2004 | INR | 38 | 38.5 | 36.15 | 36.35 | 18.175 | -0.95 (-2.55%) | 157,349 |
| 21 Dec 2004 | INR | 35 | 38.75 | 34.8 | 37.3 | 18.65 | +3 (+8.75%) | 324,849 |
| 20 Dec 2004 | INR | 34.1 | 34.8 | 33.4 | 34.3 | 17.15 | +0.1 (+0.29%) | 33,387 |
| 17 Dec 2004 | INR | 34 | 34.8 | 34 | 34.2 | 17.1 | -0.2 (-0.58%) | 23,808 |
| 16 Dec 2004 | INR | 35.2 | 35.2 | 34.1 | 34.4 | 17.2 | -0.4 (-1.15%) | 22,935 |
| 15 Dec 2004 | INR | 35.5 | 35.5 | 34.7 | 34.8 | 17.4 | -0.4 (-1.14%) | 35,249 |
| 14 Dec 2004 | INR | 35.5 | 35.5 | 35 | 35.2 | 17.6 | +0.5 (+1.44%) | 68,420 |
| 13 Dec 2004 | INR | 33.8 | 35 | 33.8 | 34.7 | 17.35 | +1 (+2.97%) | 71,340 |
| 10 Dec 2004 | INR | 34.25 | 34.75 | 33.6 | 33.7 | 16.85 | -0.15 (-0.44%) | 45,029 |
| 9 Dec 2004 | INR | 33.95 | 34 | 33.4 | 33.85 | 16.925 | +0.4 (+1.20%) | 24,746 |
| 8 Dec 2004 | INR | 34 | 34 | 33.2 | 33.45 | 16.725 | -0.15 (-0.45%) | 31,128 |
| 7 Dec 2004 | INR | 33.6 | 34 | 33.45 | 33.6 | 16.8 | -0.15 (-0.44%) | 21,006 |
| 6 Dec 2004 | INR | 35 | 35 | 33.25 | 33.75 | 16.875 | +0.45 (+1.35%) | 27,239 |
| 3 Dec 2004 | INR | 33.5 | 33.95 | 33.05 | 33.3 | 16.65 | -0.35 (-1.04%) | 27,885 |
| 2 Dec 2004 | INR | 34.25 | 34.25 | 33.05 | 33.65 | 16.825 | +0.1 (+0.30%) | 24,029 |
| 1 Dec 2004 | INR | 35 | 35 | 32.9 | 33.55 | 16.775 | -0.05 (-0.15%) | 31,967 |
| 30 Nov 2004 | INR | 34.95 | 35.7 | 33.05 | 33.6 | 16.8 | -0.6 (-1.75%) | 57,140 |
| 29 Nov 2004 | INR | 34.95 | 34.95 | 34.05 | 34.2 | 17.1 | 0.0 (0.0%) | 26,625 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 34.2 | 17.1 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 35.15 | 35.25 | 34 | 34.2 | 17.1 | -0.3 (-0.87%) | 78,000 |
| 24 Nov 2004 | INR | 34 | 35 | 33.3 | 34.5 | 17.25 | +1.25 (+3.76%) | 125,295 |
| 23 Nov 2004 | INR | 33.8 | 34 | 32.9 | 33.25 | 16.625 | +0.6 (+1.84%) | 35,584 |
| 22 Nov 2004 | INR | 32.25 | 32.95 | 32.2 | 32.65 | 16.325 | -0.2 (-0.61%) | 12,121 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 32.85 | 16.425 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 33.5 | 33.5 | 32.55 | 32.85 | 16.425 | +0.35 (+1.08%) | 16,937 |
| 17 Nov 2004 | INR | 32.4 | 33 | 32.1 | 32.5 | 16.25 | +0.4 (+1.25%) | 22,216 |
