| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2004 | INR | 53.5 | 56.5 | 53.5 | 56.15 | 56.15 | +1.25 (+2.28%) | 8,667 |
| 9 Dec 2004 | INR | 55 | 55.75 | 54.3 | 54.9 | 54.9 | +0.35 (+0.64%) | 4,647 |
| 8 Dec 2004 | INR | 56 | 56 | 54.35 | 54.55 | 54.55 | -1.45 (-2.59%) | 5,409 |
| 7 Dec 2004 | INR | 56.75 | 57 | 56 | 56 | 56 | -0.6 (-1.06%) | 4,531 |
| 6 Dec 2004 | INR | 55 | 62 | 55 | 56.6 | 56.6 | +2 (+3.66%) | 14,415 |
| 3 Dec 2004 | INR | 54.05 | 57 | 54.05 | 54.6 | 54.6 | -0.9 (-1.62%) | 7,132 |
| 2 Dec 2004 | INR | 53.6 | 57 | 53.6 | 55.5 | 55.5 | +0.6 (+1.09%) | 8,396 |
| 1 Dec 2004 | INR | 53.75 | 55.6 | 53.65 | 54.9 | 54.9 | +0.25 (+0.46%) | 8,755 |
| 30 Nov 2004 | INR | 55.8 | 56 | 53.7 | 54.65 | 54.65 | -0.7 (-1.26%) | 13,908 |
| 29 Nov 2004 | INR | 57 | 58.2 | 54 | 55.35 | 55.35 | -2.05 (-3.57%) | 17,739 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 57.4 | 57.4 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 59 | 59.6 | 56.4 | 57.4 | 57.4 | -1.45 (-2.46%) | 4,305 |
| 24 Nov 2004 | INR | 60 | 60 | 58 | 58.85 | 58.85 | -0.5 (-0.84%) | 10,372 |
| 23 Nov 2004 | INR | 59.85 | 62 | 59.05 | 59.35 | 59.35 | +0.9 (+1.54%) | 17,125 |
| 22 Nov 2004 | INR | 56.5 | 58.5 | 56.5 | 58.45 | 58.45 | +3.2 (+5.79%) | 15,562 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 55.25 | 55.25 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 55 | 56 | 54.5 | 55.25 | 55.25 | +1.15 (+2.13%) | 10,010 |
| 17 Nov 2004 | INR | 56 | 56 | 54 | 54.1 | 54.1 | -0.75 (-1.37%) | 14,670 |
| 16 Nov 2004 | INR | 54.6 | 56 | 54 | 54.85 | 54.85 | 0.0 (0.0%) | 7,451 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 54.85 | 54.85 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 55 | 55 | 52.8 | 54.85 | 54.85 | -0.95 (-1.70%) | 2,495 |
| 11 Nov 2004 | INR | 53 | 56 | 53 | 55.8 | 55.8 | +0.3 (+0.54%) | 4,282 |
| 10 Nov 2004 | INR | 54.15 | 55.5 | 54.15 | 55.5 | 55.5 | +1.15 (+2.12%) | 8,368 |
| 9 Nov 2004 | INR | 52.55 | 56 | 52.1 | 54.35 | 54.35 | -1.15 (-2.07%) | 6,768 |
| 8 Nov 2004 | INR | 55 | 57.4 | 55 | 55.5 | 55.5 | +2.2 (+4.13%) | 10,904 |
| 5 Nov 2004 | INR | 53.05 | 54.2 | 53 | 53.3 | 53.3 | -1.5 (-2.74%) | 8,043 |
| 4 Nov 2004 | INR | 55.95 | 56 | 54.4 | 54.8 | 54.8 | -0.95 (-1.70%) | 5,786 |
| 3 Nov 2004 | INR | 56.6 | 58 | 55.25 | 55.75 | 55.75 | -1.5 (-2.62%) | 11,999 |
| 2 Nov 2004 | INR | 57.25 | 59 | 57.05 | 57.25 | 57.25 | -0.7 (-1.21%) | 10,283 |
| 1 Nov 2004 | INR | 58.1 | 58.1 | 57.15 | 57.95 | 57.95 | -0.67 (-1.14%) | 6,888 |
