| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2004 | INR | 21 | 21 | 20.25 | 20.4 | 20.4 | -0.2 (-0.97%) | 13,040 |
| 6 Dec 2004 | INR | 20.5 | 21.25 | 20.25 | 20.6 | 20.6 | +0.1 (+0.49%) | 20,450 |
| 3 Dec 2004 | INR | 20.7 | 21 | 20.25 | 20.5 | 20.5 | -0.4 (-1.91%) | 23,785 |
| 2 Dec 2004 | INR | 23 | 23.2 | 20.75 | 20.9 | 20.9 | -0.1 (-0.48%) | 18,684 |
| 1 Dec 2004 | INR | 21.1 | 21.2 | 20.2 | 21 | 21 | -0.2 (-0.94%) | 29,149 |
| 30 Nov 2004 | INR | 22.9 | 22.9 | 21.1 | 21.2 | 21.2 | -0.85 (-3.85%) | 43,561 |
| 29 Nov 2004 | INR | 22.45 | 22.9 | 21.9 | 22.05 | 22.05 | +0.25 (+1.15%) | 45,278 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 21.8 | 21.8 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 22.45 | 23.3 | 21.5 | 21.8 | 21.8 | -0.3 (-1.36%) | 126,142 |
| 24 Nov 2004 | INR | 20.4 | 22.45 | 20 | 22.1 | 22.1 | +2.3 (+11.62%) | 146,737 |
| 23 Nov 2004 | INR | 20 | 20.5 | 19.7 | 19.8 | 19.8 | +0.25 (+1.28%) | 35,830 |
| 22 Nov 2004 | INR | 20 | 20 | 18.85 | 19.55 | 19.55 | -0.4 (-2.01%) | 22,065 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 19.95 | 19.95 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 20.25 | 20.35 | 19.6 | 19.95 | 19.95 | -0.05 (-0.25%) | 42,338 |
| 17 Nov 2004 | INR | 20.5 | 20.9 | 19.8 | 20 | 20 | +0.55 (+2.83%) | 87,147 |
| 16 Nov 2004 | INR | 18.5 | 19.7 | 18.15 | 19.45 | 19.45 | +0.75 (+4.01%) | 30,200 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 18.7 | 18.7 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 18.6 | 19 | 18.4 | 18.7 | 18.7 | +0.4 (+2.19%) | 12,950 |
| 11 Nov 2004 | INR | 18.45 | 18.65 | 18.05 | 18.3 | 18.3 | -0.3 (-1.61%) | 8,515 |
| 10 Nov 2004 | INR | 18.15 | 18.9 | 18 | 18.6 | 18.6 | +0.6 (+3.33%) | 30,325 |
| 9 Nov 2004 | INR | 18.5 | 18.6 | 17.9 | 18 | 18 | -0.05 (-0.28%) | 17,262 |
| 8 Nov 2004 | INR | 17.65 | 19.25 | 17.5 | 18.05 | 18.05 | +0.65 (+3.74%) | 25,290 |
| 5 Nov 2004 | INR | 17.4 | 17.8 | 17.35 | 17.4 | 17.4 | 0.0 (0.0%) | 4,525 |
| 4 Nov 2004 | INR | 17.7 | 18 | 17.4 | 17.4 | 17.4 | +0.05 (+0.29%) | 10,650 |
| 3 Nov 2004 | INR | 17.3 | 17.8 | 17.2 | 17.35 | 17.35 | 0.0 (0.0%) | 22,831 |
| 2 Nov 2004 | INR | 17.15 | 17.5 | 17.15 | 17.35 | 17.35 | -0.05 (-0.29%) | 13,569 |
| 1 Nov 2004 | INR | 17.05 | 17.4 | 17 | 17.4 | 17.4 | +0.1 (+0.58%) | 5,850 |
| 29 Oct 2004 | INR | 18.05 | 18.05 | 17.25 | 17.3 | 17.3 | -0.6 (-3.35%) | 9,100 |
| 28 Oct 2004 | INR | 17.8 | 18.2 | 17.7 | 17.9 | 17.9 | +0.05 (+0.28%) | 8,680 |
| 27 Oct 2004 | INR | 18.15 | 18.25 | 17.85 | 17.85 | 17.85 | +0.05 (+0.28%) | 6,700 |
