| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2004 | INR | 40.6 | 40.9 | 38.35 | 38.85 | 38.85 | -1.6 (-3.96%) | 37,834 |
| 29 Dec 2004 | INR | 41.8 | 42.15 | 39.7 | 40.45 | 40.45 | -0.1 (-0.25%) | 102,827 |
| 28 Dec 2004 | INR | 40.9 | 41.35 | 40.2 | 40.55 | 40.55 | +0.65 (+1.63%) | 83,185 |
| 27 Dec 2004 | INR | 39.8 | 41 | 38.65 | 39.9 | 39.9 | +1.05 (+2.70%) | 154,386 |
| 24 Dec 2004 | INR | 38.9 | 39.25 | 37.55 | 38.85 | 38.85 | +1.15 (+3.05%) | 79,310 |
| 23 Dec 2004 | INR | 38 | 38 | 37 | 37.7 | 37.7 | +0.65 (+1.75%) | 26,023 |
| 22 Dec 2004 | INR | 38.25 | 38.25 | 36.8 | 37.05 | 37.05 | -1.3 (-3.39%) | 43,461 |
| 21 Dec 2004 | INR | 37.45 | 39.4 | 37.3 | 38.35 | 38.35 | +1.75 (+4.78%) | 101,141 |
| 20 Dec 2004 | INR | 36 | 37.5 | 36 | 36.6 | 36.6 | +0.25 (+0.69%) | 21,960 |
| 17 Dec 2004 | INR | 37.3 | 37.5 | 36.25 | 36.35 | 36.35 | -0.6 (-1.62%) | 34,051 |
| 16 Dec 2004 | INR | 37.85 | 37.85 | 36.55 | 36.95 | 36.95 | -0.1 (-0.27%) | 25,664 |
| 15 Dec 2004 | INR | 38.4 | 38.5 | 36.5 | 37.05 | 37.05 | -0.2 (-0.54%) | 62,446 |
| 14 Dec 2004 | INR | 37 | 37.8 | 36.7 | 37.25 | 37.25 | +0.85 (+2.34%) | 60,902 |
| 13 Dec 2004 | INR | 35.5 | 36.6 | 35 | 36.4 | 36.4 | +1.9 (+5.51%) | 74,730 |
| 10 Dec 2004 | INR | 37.25 | 37.45 | 34.1 | 34.5 | 34.5 | -2.4 (-6.50%) | 273,105 |
| 9 Dec 2004 | INR | 37.7 | 39 | 36.45 | 36.9 | 36.9 | -0.4 (-1.07%) | 128,982 |
| 8 Dec 2004 | INR | 35.5 | 41 | 35.4 | 37.3 | 37.3 | +0.35 (+0.95%) | 266,399 |
| 7 Dec 2004 | INR | 37.25 | 37.55 | 36.5 | 36.95 | 36.95 | +0.1 (+0.27%) | 16,294 |
| 6 Dec 2004 | INR | 36.05 | 38 | 36.05 | 36.85 | 36.85 | +0.9 (+2.50%) | 19,900 |
| 3 Dec 2004 | INR | 36 | 37 | 35.75 | 35.95 | 35.95 | -0.4 (-1.10%) | 12,866 |
| 2 Dec 2004 | INR | 35.95 | 36.5 | 35.75 | 36.35 | 36.35 | +0.95 (+2.68%) | 13,823 |
| 1 Dec 2004 | INR | 35.65 | 36 | 35.1 | 35.4 | 35.4 | -0.2 (-0.56%) | 9,945 |
| 30 Nov 2004 | INR | 37 | 37 | 35.1 | 35.6 | 35.6 | -1.45 (-3.91%) | 15,632 |
| 29 Nov 2004 | INR | 36.9 | 37.5 | 36.45 | 37.05 | 37.05 | -0.3 (-0.80%) | 12,792 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 37.35 | 37.35 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 37.5 | 38.5 | 37.1 | 37.35 | 37.35 | -0.1 (-0.27%) | 16,086 |
| 24 Nov 2004 | INR | 38.8 | 39 | 37 | 37.45 | 37.45 | -0.6 (-1.58%) | 29,430 |
| 23 Nov 2004 | INR | 38.45 | 39.6 | 37.5 | 38.05 | 38.05 | +0.4 (+1.06%) | 56,418 |
| 22 Nov 2004 | INR | 35.95 | 38.75 | 35.95 | 37.65 | 37.65 | +2.3 (+6.51%) | 66,853 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 35.35 | 35.35 | 0.0 (0.0%) | 0 |
