| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2004 | INR | 37.5 | 37.5 | 36.3 | 36.85 | 36.85 | -1.05 (-2.77%) | 17,384 |
| 28 Dec 2004 | INR | 38.5 | 38.5 | 36.5 | 37.9 | 37.9 | +0.8 (+2.16%) | 20,696 |
| 27 Dec 2004 | INR | 37.05 | 38 | 36.8 | 37.1 | 37.1 | -0.9 (-2.37%) | 14,930 |
| 24 Dec 2004 | INR | 38.5 | 39.3 | 37.75 | 38 | 38 | -1.3 (-3.31%) | 14,943 |
| 23 Dec 2004 | INR | 39 | 40 | 38.5 | 39.3 | 39.3 | +0.05 (+0.13%) | 14,602 |
| 22 Dec 2004 | INR | 38.25 | 39.95 | 37.3 | 39.25 | 39.25 | +0.35 (+0.90%) | 25,200 |
| 21 Dec 2004 | INR | 37.65 | 39.5 | 36.85 | 38.9 | 38.9 | +1.1 (+2.91%) | 35,927 |
| 20 Dec 2004 | INR | 37.3 | 38.3 | 37.2 | 37.8 | 37.8 | +1.45 (+3.99%) | 6,365 |
| 17 Dec 2004 | INR | 38.9 | 38.9 | 36 | 36.35 | 36.35 | -1.8 (-4.72%) | 14,507 |
| 16 Dec 2004 | INR | 40 | 40.5 | 37.1 | 38.15 | 38.15 | -0.7 (-1.80%) | 19,093 |
| 15 Dec 2004 | INR | 40.5 | 41.45 | 38.15 | 38.85 | 38.85 | -1.65 (-4.07%) | 19,920 |
| 14 Dec 2004 | INR | 41.95 | 42 | 40.2 | 40.5 | 40.5 | -0.7 (-1.70%) | 8,542 |
| 13 Dec 2004 | INR | 42.9 | 42.9 | 40.55 | 41.2 | 41.2 | -1 (-2.37%) | 13,247 |
| 10 Dec 2004 | INR | 44 | 45.25 | 41 | 42.2 | 42.2 | +1 (+2.43%) | 20,463 |
| 9 Dec 2004 | INR | 40 | 44.2 | 40 | 41.2 | 41.2 | +1 (+2.49%) | 14,985 |
| 8 Dec 2004 | INR | 42.95 | 45 | 39.5 | 40.2 | 40.2 | -1.9 (-4.51%) | 23,285 |
| 7 Dec 2004 | INR | 37.25 | 42.1 | 37.25 | 42.1 | 42.1 | +3.8 (+9.92%) | 44,279 |
| 6 Dec 2004 | INR | 38.1 | 39 | 38.1 | 38.3 | 38.3 | -0.65 (-1.67%) | 7,812 |
| 3 Dec 2004 | INR | 39.7 | 40.1 | 38.1 | 38.95 | 38.95 | -1.75 (-4.30%) | 16,159 |
| 2 Dec 2004 | INR | 41.2 | 42.65 | 40 | 40.7 | 40.7 | -0.65 (-1.57%) | 23,940 |
| 1 Dec 2004 | INR | 41.45 | 42.25 | 40.1 | 41.35 | 41.35 | -0.3 (-0.72%) | 14,435 |
| 30 Nov 2004 | INR | 44.75 | 46.6 | 41.5 | 41.65 | 41.65 | -3.05 (-6.82%) | 23,968 |
| 29 Nov 2004 | INR | 40.5 | 45.75 | 40.5 | 44.7 | 44.7 | +2.45 (+5.80%) | 39,142 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 42.25 | 42.25 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 45 | 45 | 42.1 | 42.25 | 42.25 | -1.5 (-3.43%) | 21,428 |
| 24 Nov 2004 | INR | 44.4 | 44.6 | 43.2 | 43.75 | 43.75 | +0.4 (+0.92%) | 24,750 |
| 23 Nov 2004 | INR | 44.25 | 44.75 | 42.05 | 43.35 | 43.35 | -0.25 (-0.57%) | 30,174 |
| 22 Nov 2004 | INR | 44.75 | 44.75 | 42.65 | 43.6 | 43.6 | -4.4 (-9.17%) | 14,983 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 48 | 48 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 46.95 | 50 | 44.75 | 48 | 48 | +4.25 (+9.71%) | 286,436 |
