| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2004 | INR | 76.95 | 77.5 | 76.2 | 76.85 | 76.85 | +0.9 (+1.18%) | 508,479 |
| 30 Dec 2004 | INR | 78.8 | 79 | 75.5 | 75.95 | 75.95 | -0.75 (-0.98%) | 555,540 |
| 29 Dec 2004 | INR | 78.9 | 79.45 | 75.5 | 76.7 | 76.7 | -1.15 (-1.48%) | 546,441 |
| 28 Dec 2004 | INR | 80 | 80.4 | 77.15 | 77.85 | 77.85 | -1.9 (-2.38%) | 590,889 |
| 27 Dec 2004 | INR | 77.95 | 81.8 | 77 | 79.75 | 79.75 | +4.3 (+5.70%) | 733,059 |
| 24 Dec 2004 | INR | 75.05 | 77 | 75.05 | 75.45 | 75.45 | -0.4 (-0.53%) | 674,889 |
| 23 Dec 2004 | INR | 75 | 76.3 | 74.5 | 75.85 | 75.85 | +0.8 (+1.07%) | 660,691 |
| 22 Dec 2004 | INR | 77.7 | 77.7 | 74 | 75.05 | 75.05 | -1.65 (-2.15%) | 680,636 |
| 21 Dec 2004 | INR | 76.4 | 79 | 76 | 76.7 | 76.7 | +1.9 (+2.54%) | 697,292 |
| 20 Dec 2004 | INR | 75 | 75.8 | 74.25 | 74.8 | 74.8 | +0.1 (+0.13%) | 614,514 |
| 17 Dec 2004 | INR | 76.75 | 76.8 | 74.2 | 74.7 | 74.7 | -1.2 (-1.58%) | 606,661 |
| 16 Dec 2004 | INR | 74.9 | 78.2 | 73.5 | 75.9 | 75.9 | +2.05 (+2.78%) | 647,216 |
| 15 Dec 2004 | INR | 76.75 | 76.8 | 73.35 | 73.85 | 73.85 | -2.35 (-3.08%) | 725,033 |
| 14 Dec 2004 | INR | 76.95 | 79 | 75.7 | 76.2 | 76.2 | 0.0 (0.0%) | 590,206 |
| 13 Dec 2004 | INR | 74.45 | 79.5 | 73.95 | 76.2 | 76.2 | +2.5 (+3.39%) | 728,860 |
| 10 Dec 2004 | INR | 74.8 | 76.75 | 73 | 73.7 | 73.7 | -0.2 (-0.27%) | 601,048 |
| 9 Dec 2004 | INR | 76.9 | 77.25 | 73.4 | 73.9 | 73.9 | -2.35 (-3.08%) | 656,730 |
| 8 Dec 2004 | INR | 75.7 | 82.8 | 75 | 76.25 | 76.25 | +1.1 (+1.46%) | 812,546 |
| 7 Dec 2004 | INR | 74.8 | 78.7 | 74.15 | 75.15 | 75.15 | -2.85 (-3.65%) | 518,053 |
| 6 Dec 2004 | INR | 83.45 | 84.95 | 77.05 | 78 | 78 | -4.35 (-5.28%) | 908,391 |
| 3 Dec 2004 | INR | 73.6 | 85.65 | 73.6 | 82.35 | 82.35 | +10.95 (+15.34%) | 2,005,580 |
| 2 Dec 2004 | INR | 61.45 | 72.8 | 60.15 | 71.4 | 71.4 | +10.7 (+17.63%) | 956,940 |
| 1 Dec 2004 | INR | 60.75 | 60.95 | 60 | 60.7 | 60.7 | -0.1 (-0.16%) | 557,500 |
| 30 Nov 2004 | INR | 61.35 | 61.5 | 60.2 | 60.8 | 60.8 | +0.45 (+0.75%) | 593,499 |
| 29 Nov 2004 | INR | 55.25 | 61.5 | 55.25 | 60.35 | 60.35 | +0.1 (+0.17%) | 605,323 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 60.25 | 60.25 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 61.05 | 63 | 59.15 | 60.25 | 60.25 | -0.65 (-1.07%) | 552,533 |
| 24 Nov 2004 | INR | 61 | 61.25 | 60.5 | 60.9 | 60.9 | +0.05 (+0.08%) | 559,675 |
| 23 Nov 2004 | INR | 61 | 61.8 | 60.6 | 60.85 | 60.85 | -0.05 (-0.08%) | 587,455 |
| 22 Nov 2004 | INR | 61 | 61.15 | 60.2 | 60.9 | 60.9 | +0.65 (+1.08%) | 190,269 |
