| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2004 | INR | 19 | 20.35 | 19 | 20.35 | 20.35 | +1.85 (+10%) | 16,767 |
| 27 Dec 2004 | INR | 17.45 | 19.5 | 17.45 | 18.5 | 18.5 | -0.85 (-4.39%) | 5,300 |
| 24 Dec 2004 | INR | 19.75 | 19.75 | 18.9 | 19.35 | 19.35 | -0.45 (-2.27%) | 8,550 |
| 23 Dec 2004 | INR | 18.9 | 20 | 18.9 | 19.8 | 19.8 | +1.45 (+7.90%) | 17,762 |
| 22 Dec 2004 | INR | 19.85 | 19.85 | 18 | 18.35 | 18.35 | -0.25 (-1.34%) | 8,870 |
| 21 Dec 2004 | INR | 18.9 | 18.9 | 18.1 | 18.6 | 18.6 | -0.2 (-1.06%) | 8,800 |
| 20 Dec 2004 | INR | 18.85 | 19.45 | 18 | 18.8 | 18.8 | +0.45 (+2.45%) | 11,765 |
| 17 Dec 2004 | INR | 17.5 | 18.35 | 17.5 | 18.35 | 18.35 | +1.65 (+9.88%) | 22,881 |
| 16 Dec 2004 | INR | 16.55 | 17.25 | 16.55 | 16.7 | 16.7 | -0.3 (-1.76%) | 7,600 |
| 15 Dec 2004 | INR | 18 | 18.3 | 17 | 17 | 17 | -1 (-5.56%) | 12,650 |
| 14 Dec 2004 | INR | 17.1 | 18.25 | 17 | 18 | 18 | +0.65 (+3.75%) | 9,282 |
| 13 Dec 2004 | INR | 16.65 | 17.45 | 16.65 | 17.35 | 17.35 | +0.45 (+2.66%) | 6,445 |
| 10 Dec 2004 | INR | 17.5 | 17.5 | 15 | 16.9 | 16.9 | +0.55 (+3.36%) | 19,948 |
| 9 Dec 2004 | INR | 15.85 | 17.6 | 15.85 | 16.35 | 16.35 | -1.25 (-7.10%) | 36,066 |
| 8 Dec 2004 | INR | 18.7 | 18.7 | 17.6 | 17.6 | 17.6 | -1.9 (-9.74%) | 15,653 |
| 7 Dec 2004 | INR | 19.4 | 19.5 | 18.65 | 19.5 | 19.5 | +0.45 (+2.36%) | 2,900 |
| 6 Dec 2004 | INR | 20 | 20 | 19 | 19.05 | 19.05 | +0.55 (+2.97%) | 2,600 |
| 3 Dec 2004 | INR | 19.2 | 19.2 | 18.5 | 18.5 | 18.5 | -1.5 (-7.50%) | 4,420 |
| 2 Dec 2004 | INR | 19.5 | 20.25 | 19.5 | 20 | 20 | +0.45 (+2.30%) | 10,174 |
| 1 Dec 2004 | INR | 19.25 | 19.95 | 18.7 | 19.55 | 19.55 | -0.6 (-2.98%) | 7,530 |
| 30 Nov 2004 | INR | 22.8 | 22.8 | 19.65 | 20.15 | 20.15 | -0.6 (-2.89%) | 18,002 |
| 29 Nov 2004 | INR | 19.9 | 20.75 | 19.3 | 20.75 | 20.75 | +1.85 (+9.79%) | 10,861 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 18.9 | 18.9 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 18.5 | 19.25 | 18.1 | 18.9 | 18.9 | +0.7 (+3.85%) | 12,035 |
| 24 Nov 2004 | INR | 17.7 | 18.2 | 17.6 | 18.2 | 18.2 | +0.9 (+5.20%) | 7,100 |
| 23 Nov 2004 | INR | 18.35 | 18.35 | 17.05 | 17.3 | 17.3 | -0.4 (-2.26%) | 4,899 |
| 22 Nov 2004 | INR | 16.75 | 17.7 | 16.05 | 17.7 | 17.7 | +0.85 (+5.04%) | 3,666 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 16.85 | 16.85 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 17 | 17.45 | 16 | 16.85 | 16.85 | -0.05 (-0.30%) | 8,794 |
| 17 Nov 2004 | INR | 17.55 | 17.9 | 16.9 | 16.9 | 16.9 | -0.6 (-3.43%) | 8,301 |
