| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2004 | INR | 55 | 56.75 | 53.2 | 53.35 | 53.35 | -0.4 (-0.74%) | 20,880 |
| 20 Dec 2004 | INR | 54 | 56.75 | 53.5 | 53.75 | 53.75 | +0.9 (+1.70%) | 14,134 |
| 17 Dec 2004 | INR | 56.5 | 58 | 48 | 52.85 | 52.85 | -3.6 (-6.38%) | 34,112 |
| 16 Dec 2004 | INR | 57 | 58.95 | 56.1 | 56.45 | 56.45 | -1.35 (-2.34%) | 30,842 |
| 15 Dec 2004 | INR | 62.4 | 64 | 56 | 57.8 | 57.8 | +0.55 (+0.96%) | 117,674 |
| 14 Dec 2004 | INR | 51.75 | 59.75 | 51.75 | 57.25 | 57.25 | +5.7 (+11.06%) | 78,701 |
| 13 Dec 2004 | INR | 50.55 | 54.5 | 50.5 | 51.55 | 51.55 | +1 (+1.98%) | 34,675 |
| 10 Dec 2004 | INR | 52.9 | 54.7 | 49.5 | 50.55 | 50.55 | -0.85 (-1.65%) | 18,993 |
| 9 Dec 2004 | INR | 46.45 | 52 | 46.45 | 51.4 | 51.4 | +3.55 (+7.42%) | 13,480 |
| 8 Dec 2004 | INR | 52.8 | 54.9 | 46.05 | 47.85 | 47.85 | -6 (-11.14%) | 14,672 |
| 7 Dec 2004 | INR | 52.55 | 54.5 | 52.5 | 53.85 | 53.85 | -0.1 (-0.19%) | 5,852 |
| 6 Dec 2004 | INR | 56 | 57.9 | 53.5 | 53.95 | 53.95 | -1 (-1.82%) | 5,737 |
| 3 Dec 2004 | INR | 55 | 56 | 53.6 | 54.95 | 54.95 | -0.5 (-0.90%) | 8,323 |
| 2 Dec 2004 | INR | 60.1 | 60.1 | 54.2 | 55.45 | 55.45 | +1.25 (+2.31%) | 10,193 |
| 1 Dec 2004 | INR | 51.75 | 55.95 | 51.75 | 54.2 | 54.2 | +1.1 (+2.07%) | 10,484 |
| 30 Nov 2004 | INR | 55 | 55.9 | 52.5 | 53.1 | 53.1 | -0.2 (-0.38%) | 8,650 |
| 29 Nov 2004 | INR | 54 | 57.75 | 50.1 | 53.3 | 53.3 | -0.9 (-1.66%) | 23,707 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 54.2 | 54.2 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 59.25 | 60.9 | 53.1 | 54.2 | 54.2 | -4.3 (-7.35%) | 6,700 |
| 24 Nov 2004 | INR | 59.5 | 61.5 | 58 | 58.5 | 58.5 | -1.3 (-2.17%) | 11,046 |
| 23 Nov 2004 | INR | 62.2 | 64 | 58.5 | 59.8 | 59.8 | -1.35 (-2.21%) | 8,604 |
| 22 Nov 2004 | INR | 57.95 | 61.4 | 55.8 | 61.15 | 61.15 | -0.4 (-0.65%) | 10,000 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 61.55 | 61.55 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 65 | 65 | 61 | 61.55 | 61.55 | -2.3 (-3.60%) | 7,001 |
| 17 Nov 2004 | INR | 67.2 | 72 | 63.05 | 63.85 | 63.85 | -0.65 (-1.01%) | 73,492 |
| 16 Nov 2004 | INR | 72 | 73 | 64 | 64.5 | 64.5 | -3.75 (-5.49%) | 39,704 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 68.25 | 68.25 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 62.9 | 71.75 | 58 | 68.25 | 68.25 | +8.45 (+14.13%) | 73,578 |
| 11 Nov 2004 | INR | 52.1 | 61 | 52 | 59.8 | 59.8 | +8.95 (+17.60%) | 105,059 |
| 10 Nov 2004 | INR | 50 | 54.4 | 49.5 | 50.85 | 50.85 | +0.2 (+0.39%) | 26,977 |
