| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2004 | INR | 21.3 | 23.4 | 21.1 | 21.95 | 21.95 | 0.0 (0.0%) | 4,411 |
| 10 Dec 2004 | INR | 21.3 | 22.2 | 20.8 | 21.95 | 21.95 | +1.15 (+5.53%) | 10,222 |
| 9 Dec 2004 | INR | 23 | 23 | 20.55 | 20.8 | 20.8 | -1.3 (-5.88%) | 4,380 |
| 8 Dec 2004 | INR | 23 | 23.15 | 22 | 22.1 | 22.1 | -0.7 (-3.07%) | 6,075 |
| 7 Dec 2004 | INR | 23.1 | 23.6 | 22.75 | 22.8 | 22.8 | -0.25 (-1.08%) | 4,650 |
| 6 Dec 2004 | INR | 23.1 | 24 | 23.05 | 23.05 | 23.05 | -0.45 (-1.91%) | 5,016 |
| 3 Dec 2004 | INR | 23.25 | 23.7 | 23 | 23.5 | 23.5 | +0.4 (+1.73%) | 24,700 |
| 2 Dec 2004 | INR | 23.5 | 23.5 | 23 | 23.1 | 23.1 | -0.1 (-0.43%) | 12,741 |
| 1 Dec 2004 | INR | 23.5 | 23.5 | 22.8 | 23.2 | 23.2 | +0.1 (+0.43%) | 22,745 |
| 30 Nov 2004 | INR | 25 | 25 | 23 | 23.1 | 23.1 | -1.1 (-4.55%) | 21,800 |
| 29 Nov 2004 | INR | 24.7 | 25 | 24.1 | 24.2 | 24.2 | -0.1 (-0.41%) | 24,775 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 24.3 | 24.3 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 24.25 | 25 | 24 | 24.3 | 24.3 | +1.2 (+5.19%) | 39,217 |
| 24 Nov 2004 | INR | 24 | 24 | 23 | 23.1 | 23.1 | -0.2 (-0.86%) | 11,515 |
| 23 Nov 2004 | INR | 25.35 | 25.35 | 23.05 | 23.3 | 23.3 | +0.05 (+0.22%) | 48,719 |
| 22 Nov 2004 | INR | 22.6 | 23.7 | 22 | 23.25 | 23.25 | -0.05 (-0.21%) | 40,718 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 23.3 | 23.3 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 25.95 | 25.95 | 23 | 23.3 | 23.3 | -1.7 (-6.80%) | 47,989 |
| 17 Nov 2004 | INR | 26.35 | 26.35 | 23.75 | 25 | 25 | -1.35 (-5.12%) | 48,174 |
| 16 Nov 2004 | INR | 27.9 | 28.2 | 26.3 | 26.35 | 26.35 | -2.85 (-9.76%) | 26,154 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 29.2 | 29.2 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 29 | 29.6 | 28.1 | 29.2 | 29.2 | +2.2 (+8.15%) | 31,544 |
| 11 Nov 2004 | INR | 27.7 | 27.7 | 24.5 | 27 | 27 | +1.65 (+6.51%) | 36,594 |
| 10 Nov 2004 | INR | 25.5 | 25.75 | 22 | 25.35 | 25.35 | +1.8 (+7.64%) | 55,584 |
| 9 Nov 2004 | INR | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | +2.1 (+9.79%) | 12,995 |
| 8 Nov 2004 | INR | 21.4 | 21.45 | 21.3 | 21.45 | 21.45 | +1.95 (+10%) | 12,225 |
| 5 Nov 2004 | INR | 19.1 | 19.5 | 18.4 | 19.5 | 19.5 | +1.75 (+9.86%) | 16,563 |
| 4 Nov 2004 | INR | 17.45 | 17.9 | 16.8 | 17.75 | 17.75 | +0.75 (+4.41%) | 15,960 |
| 3 Nov 2004 | INR | 16.3 | 17 | 16.3 | 17 | 17 | +0.7 (+4.29%) | 9,475 |
| 2 Nov 2004 | INR | 16.25 | 16.9 | 16 | 16.3 | 16.3 | +0.5 (+3.16%) | 5,950 |
