| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2004 | INR | 29.25 | 30.15 | 28 | 28.1 | 28.1 | -2.35 (-7.72%) | 5,350 |
| 30 Nov 2004 | INR | 30.75 | 30.75 | 29.45 | 30.45 | 30.45 | +0.05 (+0.16%) | 5,232 |
| 29 Nov 2004 | INR | 31 | 31.25 | 29.15 | 30.4 | 30.4 | -0.1 (-0.33%) | 4,343 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 30.5 | 30.5 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 30 | 30.5 | 28.5 | 30.5 | 30.5 | +0.9 (+3.04%) | 5,400 |
| 24 Nov 2004 | INR | 29.9 | 30.3 | 29.5 | 29.6 | 29.6 | -0.4 (-1.33%) | 3,492 |
| 23 Nov 2004 | INR | 28.4 | 30.5 | 28.3 | 30 | 30 | +2 (+7.14%) | 4,556 |
| 22 Nov 2004 | INR | 27.85 | 30.05 | 27.85 | 28 | 28 | -1 (-3.45%) | 1,755 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 29 | 29 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 28.9 | 30.9 | 28 | 29 | 29 | +0.75 (+2.65%) | 7,367 |
| 17 Nov 2004 | INR | 27 | 28.7 | 27 | 28.25 | 28.25 | +0.15 (+0.53%) | 5,150 |
| 16 Nov 2004 | INR | 25 | 29.25 | 24.75 | 28.1 | 28.1 | +0.7 (+2.55%) | 5,730 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 27.4 | 27.4 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 26.05 | 28 | 26.05 | 27.4 | 27.4 | +0.6 (+2.24%) | 9,200 |
| 11 Nov 2004 | INR | 28.4 | 29 | 25.05 | 26.8 | 26.8 | +0.25 (+0.94%) | 3,666 |
| 10 Nov 2004 | INR | 26.15 | 27 | 26 | 26.55 | 26.55 | -0.3 (-1.12%) | 2,900 |
| 9 Nov 2004 | INR | 28 | 28 | 26.5 | 26.85 | 26.85 | -1.15 (-4.11%) | 4,025 |
| 8 Nov 2004 | INR | 27.95 | 29.4 | 27.2 | 28 | 28 | +1 (+3.70%) | 3,100 |
| 5 Nov 2004 | INR | 29.05 | 29.05 | 26.3 | 27 | 27 | -2.05 (-7.06%) | 1,545 |
| 4 Nov 2004 | INR | 31.6 | 31.65 | 28.5 | 29.05 | 29.05 | -1.6 (-5.22%) | 3,650 |
| 3 Nov 2004 | INR | 30.55 | 30.95 | 30.05 | 30.65 | 30.65 | -0.1 (-0.33%) | 7,100 |
| 2 Nov 2004 | INR | 30.5 | 31.25 | 30.5 | 30.75 | 30.75 | -0.35 (-1.13%) | 8,855 |
| 1 Nov 2004 | INR | 30.5 | 31.5 | 30.5 | 31.1 | 31.1 | +0.5 (+1.63%) | 3,607 |
| 29 Oct 2004 | INR | 31 | 31.9 | 30.25 | 30.6 | 30.6 | +0.2 (+0.66%) | 5,220 |
| 28 Oct 2004 | INR | 29.65 | 31 | 29.65 | 30.4 | 30.4 | -1.6 (-5%) | 4,100 |
| 27 Oct 2004 | INR | 31.9 | 32.85 | 30.1 | 32 | 32 | +0.35 (+1.11%) | 5,165 |
| 26 Oct 2004 | INR | 28.3 | 31.7 | 28.3 | 31.65 | 31.65 | +2.7 (+9.33%) | 6,650 |
| 25 Oct 2004 | INR | 28.95 | 28.95 | 27.55 | 28.95 | 28.95 | +0.4 (+1.40%) | 495 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 28.55 | 28.55 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 28.5 | 29 | 27 | 28.55 | 28.55 | +0.05 (+0.18%) | 4,602 |
