| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2004 | INR | 41.5 | 42 | 39.5 | 40 | 40 | +0.05 (+0.13%) | 29,625 |
| 15 Dec 2004 | INR | 43 | 43 | 39.5 | 39.95 | 39.95 | +0.8 (+2.04%) | 14,475 |
| 14 Dec 2004 | INR | 38.5 | 39.5 | 37 | 39.15 | 39.15 | +1.05 (+2.76%) | 13,050 |
| 13 Dec 2004 | INR | 38 | 38.25 | 37.05 | 38.1 | 38.1 | +0.95 (+2.56%) | 5,371 |
| 10 Dec 2004 | INR | 36 | 37.5 | 36 | 37.15 | 37.15 | 0.0 (0.0%) | 5,390 |
| 9 Dec 2004 | INR | 37.5 | 37.5 | 36.55 | 37.15 | 37.15 | -0.15 (-0.40%) | 5,550 |
| 8 Dec 2004 | INR | 37.8 | 37.8 | 36.8 | 37.3 | 37.3 | -0.6 (-1.58%) | 22,287 |
| 7 Dec 2004 | INR | 36.75 | 37.9 | 35.75 | 37.9 | 37.9 | +1.2 (+3.27%) | 2,196 |
| 6 Dec 2004 | INR | 36.5 | 37 | 36.5 | 36.7 | 36.7 | +0.55 (+1.52%) | 6,292 |
| 3 Dec 2004 | INR | 37.4 | 37.45 | 35.9 | 36.15 | 36.15 | -0.7 (-1.90%) | 15,250 |
| 2 Dec 2004 | INR | 38.8 | 39 | 36.1 | 36.85 | 36.85 | -0.2 (-0.54%) | 16,605 |
| 1 Dec 2004 | INR | 35.1 | 38 | 35.1 | 37.05 | 37.05 | +1.05 (+2.92%) | 18,295 |
| 30 Nov 2004 | INR | 34.05 | 37 | 34.05 | 36 | 36 | -0.55 (-1.50%) | 14,739 |
| 29 Nov 2004 | INR | 36.15 | 36.7 | 36.05 | 36.55 | 36.55 | -0.45 (-1.22%) | 5,830 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 37 | 37 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 36.5 | 37 | 36 | 37 | 37 | +0.85 (+2.35%) | 6,040 |
| 24 Nov 2004 | INR | 35.3 | 36.8 | 35.3 | 36.15 | 36.15 | +0.9 (+2.55%) | 6,891 |
| 23 Nov 2004 | INR | 35.05 | 35.5 | 35 | 35.25 | 35.25 | +0.05 (+0.14%) | 3,240 |
| 22 Nov 2004 | INR | 34.05 | 36 | 34 | 35.2 | 35.2 | -2.75 (-7.25%) | 5,490 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 37.95 | 37.95 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 38.5 | 38.5 | 37.1 | 37.95 | 37.95 | -0.5 (-1.30%) | 14,040 |
| 17 Nov 2004 | INR | 37 | 38.9 | 36.5 | 38.45 | 38.45 | +1.9 (+5.20%) | 18,688 |
| 16 Nov 2004 | INR | 36 | 37.2 | 35.5 | 36.55 | 36.55 | -1 (-2.66%) | 10,409 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 37.55 | 37.55 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 38.4 | 38.4 | 36.75 | 37.55 | 37.55 | +0.05 (+0.13%) | 10,995 |
| 11 Nov 2004 | INR | 39.25 | 39.25 | 36.3 | 37.5 | 37.5 | -1.05 (-2.72%) | 33,441 |
| 10 Nov 2004 | INR | 36.5 | 39.5 | 36.3 | 38.55 | 38.55 | +2.6 (+7.23%) | 43,057 |
| 9 Nov 2004 | INR | 33.9 | 36.2 | 33.5 | 35.95 | 35.95 | +3 (+9.10%) | 37,417 |
| 8 Nov 2004 | INR | 32.9 | 33.9 | 32 | 32.95 | 32.95 | -0.3 (-0.90%) | 11,603 |
| 5 Nov 2004 | INR | 32.5 | 33.9 | 32 | 33.25 | 33.25 | +0.6 (+1.84%) | 12,085 |
