| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2004 | INR | 73 | 74 | 68 | 68.95 | 68.95 | -3.5 (-4.83%) | 45,237 |
| 14 Dec 2004 | INR | 74.5 | 75.2 | 71.2 | 72.45 | 72.45 | -0.6 (-0.82%) | 53,280 |
| 13 Dec 2004 | INR | 74.1 | 74.25 | 72.3 | 73.05 | 73.05 | +0.65 (+0.90%) | 55,346 |
| 10 Dec 2004 | INR | 71.9 | 74.5 | 71 | 72.4 | 72.4 | +1.5 (+2.12%) | 123,439 |
| 9 Dec 2004 | INR | 68.8 | 73.45 | 67 | 70.9 | 70.9 | +3.4 (+5.04%) | 117,437 |
| 8 Dec 2004 | INR | 67.85 | 71 | 67.1 | 67.5 | 67.5 | +1.6 (+2.43%) | 172,564 |
| 7 Dec 2004 | INR | 60.9 | 68 | 59.5 | 65.9 | 65.9 | +6.7 (+11.32%) | 166,878 |
| 6 Dec 2004 | INR | 59.5 | 60.25 | 58.3 | 59.2 | 59.2 | +0.25 (+0.42%) | 22,752 |
| 3 Dec 2004 | INR | 60.15 | 60.15 | 58.5 | 58.95 | 58.95 | -0.9 (-1.50%) | 18,270 |
| 2 Dec 2004 | INR | 57.65 | 60.25 | 57.6 | 59.85 | 59.85 | +1.35 (+2.31%) | 38,507 |
| 1 Dec 2004 | INR | 59.5 | 59.5 | 55 | 58.5 | 58.5 | -0.05 (-0.09%) | 23,598 |
| 30 Nov 2004 | INR | 58.5 | 60.75 | 57.7 | 58.55 | 58.55 | +0.3 (+0.52%) | 82,582 |
| 29 Nov 2004 | INR | 54.7 | 59 | 54.7 | 58.25 | 58.25 | +1.7 (+3.01%) | 31,484 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 56.55 | 56.55 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 57.05 | 57.05 | 55.7 | 56.55 | 56.55 | +0.05 (+0.09%) | 20,688 |
| 24 Nov 2004 | INR | 57 | 57 | 54.95 | 56.5 | 56.5 | +2.55 (+4.73%) | 21,470 |
| 23 Nov 2004 | INR | 56.6 | 56.7 | 53.6 | 53.95 | 53.95 | -0.7 (-1.28%) | 15,518 |
| 22 Nov 2004 | INR | 53 | 55.85 | 53 | 54.65 | 54.65 | -0.9 (-1.62%) | 14,135 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 55.55 | 55.55 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 58.7 | 58.7 | 55 | 55.55 | 55.55 | -1.85 (-3.22%) | 21,423 |
| 17 Nov 2004 | INR | 57.1 | 59 | 56.6 | 57.4 | 57.4 | +0.4 (+0.70%) | 71,535 |
| 16 Nov 2004 | INR | 54.95 | 57.7 | 54.5 | 57 | 57 | +3.9 (+7.34%) | 78,591 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 53.1 | 53.1 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 52 | 53.5 | 51.5 | 53.1 | 53.1 | +2.55 (+5.04%) | 28,570 |
| 11 Nov 2004 | INR | 51.5 | 51.65 | 50.1 | 50.55 | 50.55 | -0.5 (-0.98%) | 12,660 |
| 10 Nov 2004 | INR | 50.75 | 51.5 | 50.75 | 51.05 | 51.05 | +0.9 (+1.79%) | 7,269 |
| 9 Nov 2004 | INR | 50 | 52 | 50 | 50.15 | 50.15 | -0.7 (-1.38%) | 12,031 |
| 8 Nov 2004 | INR | 51 | 51.55 | 50.5 | 50.85 | 50.85 | +0.25 (+0.49%) | 12,481 |
| 5 Nov 2004 | INR | 50.05 | 51.5 | 50 | 50.6 | 50.6 | -0.75 (-1.46%) | 12,060 |
| 4 Nov 2004 | INR | 52.85 | 53 | 51 | 51.35 | 51.35 | -0.05 (-0.10%) | 16,375 |
