| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2004 | INR | 53.9 | 54 | 52.5 | 52.8 | 7.04 | -0.05 (-0.09%) | 14,515 |
| 29 Dec 2004 | INR | 54 | 55 | 52 | 52.85 | 7.0467 | -0.25 (-0.47%) | 16,292 |
| 28 Dec 2004 | INR | 52.5 | 53.7 | 52.05 | 53.1 | 7.08 | +1.1 (+2.12%) | 8,197 |
| 27 Dec 2004 | INR | 52 | 53.25 | 50 | 52 | 6.9333 | -1.3 (-2.44%) | 12,546 |
| 24 Dec 2004 | INR | 53.8 | 54.9 | 52 | 53.3 | 7.1067 | -1.8 (-3.27%) | 7,144 |
| 23 Dec 2004 | INR | 56 | 56 | 52.5 | 55.1 | 7.3467 | +1.95 (+3.67%) | 7,156 |
| 22 Dec 2004 | INR | 56.7 | 56.75 | 52.5 | 53.15 | 7.0867 | -2.1 (-3.80%) | 12,383 |
| 21 Dec 2004 | INR | 53 | 56.25 | 53 | 55.25 | 7.3667 | +1.95 (+3.66%) | 27,015 |
| 20 Dec 2004 | INR | 50 | 54.5 | 50 | 53.3 | 7.1067 | +5.2 (+10.81%) | 28,148 |
| 17 Dec 2004 | INR | 54.9 | 54.9 | 46 | 48.1 | 6.4133 | +2.15 (+4.68%) | 10,033 |
| 16 Dec 2004 | INR | 43.55 | 46.25 | 43.55 | 45.95 | 6.1267 | -0.95 (-2.03%) | 10,038 |
| 15 Dec 2004 | INR | 47 | 47.25 | 45.55 | 46.9 | 6.2533 | +0.15 (+0.32%) | 9,330 |
| 14 Dec 2004 | INR | 45 | 47 | 45 | 46.75 | 6.2333 | +2.75 (+6.25%) | 12,124 |
| 13 Dec 2004 | INR | 44.95 | 45 | 42.5 | 44 | 5.8667 | +0.25 (+0.57%) | 2,517 |
| 10 Dec 2004 | INR | 43.8 | 44.25 | 43 | 43.75 | 5.8333 | +0.4 (+0.92%) | 3,415 |
| 9 Dec 2004 | INR | 45.9 | 45.9 | 42.65 | 43.35 | 5.78 | -0.05 (-0.12%) | 3,326 |
| 8 Dec 2004 | INR | 42.55 | 44 | 42.55 | 43.4 | 5.7867 | +0.35 (+0.81%) | 4,350 |
| 7 Dec 2004 | INR | 43 | 43.9 | 43 | 43.05 | 5.74 | -0.15 (-0.35%) | 2,533 |
| 6 Dec 2004 | INR | 49.2 | 49.2 | 43 | 43.2 | 5.76 | -0.6 (-1.37%) | 3,489 |
| 3 Dec 2004 | INR | 44.15 | 45 | 43.25 | 43.8 | 5.84 | -2.15 (-4.68%) | 4,478 |
| 2 Dec 2004 | INR | 44.75 | 46.5 | 44.75 | 45.95 | 6.1267 | +1.6 (+3.61%) | 8,399 |
| 1 Dec 2004 | INR | 46.5 | 46.5 | 42.25 | 44.35 | 5.9133 | -1.7 (-3.69%) | 2,412 |
| 30 Nov 2004 | INR | 52 | 52 | 46 | 46.05 | 6.14 | -2.3 (-4.76%) | 4,328 |
| 29 Nov 2004 | INR | 48.5 | 49.4 | 48 | 48.35 | 6.4467 | -0.45 (-0.92%) | 6,277 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 48.8 | 6.5067 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 48.5 | 50.5 | 48 | 48.8 | 6.5067 | +1.65 (+3.50%) | 21,289 |
| 24 Nov 2004 | INR | 46.85 | 47.85 | 45.5 | 47.15 | 6.2867 | +2.1 (+4.66%) | 8,092 |
| 23 Nov 2004 | INR | 43.1 | 45.5 | 43.1 | 45.05 | 6.0067 | +2.45 (+5.75%) | 8,096 |
| 22 Nov 2004 | INR | 44.05 | 44.95 | 42 | 42.6 | 5.68 | -1.4 (-3.18%) | 3,366 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 44 | 5.8667 | 0.0 (0.0%) | 0 |
