| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2004 | INR | 41 | 43 | 39.75 | 41.25 | 41.25 | +0.35 (+0.86%) | 5,365 |
| 15 Dec 2004 | INR | 44 | 44.5 | 40 | 40.9 | 40.9 | -2.55 (-5.87%) | 4,149 |
| 14 Dec 2004 | INR | 44.7 | 45 | 43.2 | 43.45 | 43.45 | +0.3 (+0.70%) | 5,290 |
| 13 Dec 2004 | INR | 42 | 43.75 | 41.6 | 43.15 | 43.15 | +2.75 (+6.81%) | 3,886 |
| 10 Dec 2004 | INR | 40.4 | 42.5 | 40 | 40.4 | 40.4 | -1.25 (-3.00%) | 6,648 |
| 9 Dec 2004 | INR | 41.5 | 43.65 | 41 | 41.65 | 41.65 | -0.65 (-1.54%) | 4,170 |
| 8 Dec 2004 | INR | 45.5 | 46 | 41.5 | 42.3 | 42.3 | -2.2 (-4.94%) | 6,855 |
| 7 Dec 2004 | INR | 42.35 | 45 | 42.3 | 44.5 | 44.5 | +1.2 (+2.77%) | 3,190 |
| 6 Dec 2004 | INR | 51.7 | 51.7 | 43 | 43.3 | 43.3 | -3.75 (-7.97%) | 21,414 |
| 3 Dec 2004 | INR | 42.25 | 47.05 | 41.3 | 47.05 | 47.05 | +4.25 (+9.93%) | 19,967 |
| 2 Dec 2004 | INR | 48 | 48 | 42.1 | 42.8 | 42.8 | -3.45 (-7.46%) | 13,309 |
| 1 Dec 2004 | INR | 46.25 | 50.9 | 46.25 | 46.25 | 46.25 | -5.1 (-9.93%) | 14,426 |
| 30 Nov 2004 | INR | 51.5 | 53 | 49.1 | 51.35 | 51.35 | +1.45 (+2.91%) | 23,320 |
| 29 Nov 2004 | INR | 52.5 | 56 | 49.75 | 49.9 | 49.9 | -5.35 (-9.68%) | 27,136 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 55.25 | 55.25 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 59 | 60.5 | 54.3 | 55.25 | 55.25 | -5 (-8.30%) | 28,159 |
| 24 Nov 2004 | INR | 61.9 | 67 | 59.05 | 60.25 | 60.25 | -2.1 (-3.37%) | 40,124 |
| 23 Nov 2004 | INR | 68.9 | 70 | 60.6 | 62.35 | 62.35 | -3.8 (-5.74%) | 54,989 |
| 22 Nov 2004 | INR | 64.9 | 71.55 | 62.55 | 66.15 | 66.15 | +0.25 (+0.38%) | 158,028 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 65.9 | 65.9 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 62.3 | 65.9 | 62.3 | 65.9 | 65.9 | +5.95 (+9.92%) | 162,897 |
| 17 Nov 2004 | INR | 55.45 | 59.95 | 55.45 | 59.95 | 59.95 | +5.45 (+10%) | 203,824 |
| 16 Nov 2004 | INR | 46.8 | 54.5 | 44 | 54.5 | 54.5 | +9.05 (+19.91%) | 284,840 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 45.45 | 45.45 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 39.9 | 45.45 | 39.4 | 45.45 | 45.45 | +7.55 (+19.92%) | 137,550 |
| 11 Nov 2004 | INR | 33.55 | 38.25 | 33.2 | 37.9 | 37.9 | +6 (+18.81%) | 68,590 |
| 10 Nov 2004 | INR | 27.4 | 31.9 | 27.4 | 31.9 | 31.9 | +5.3 (+19.92%) | 42,377 |
| 9 Nov 2004 | INR | 25 | 26.6 | 24.25 | 26.6 | 26.6 | +1.25 (+4.93%) | 25,973 |
| 8 Nov 2004 | INR | 26 | 26 | 24.65 | 25.35 | 25.35 | -0.55 (-2.12%) | 12,576 |
| 5 Nov 2004 | INR | 28.2 | 28.2 | 25.6 | 25.9 | 25.9 | -1 (-3.72%) | 9,810 |
