| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2004 | INR | 64 | 64 | 62 | 62.4 | 6.24 | -0.65 (-1.03%) | 20,120 |
| 3 Dec 2004 | INR | 64 | 64.75 | 62.5 | 63.05 | 6.305 | +1.45 (+2.35%) | 33,990 |
| 2 Dec 2004 | INR | 62 | 62.5 | 58.85 | 61.6 | 6.16 | +1.25 (+2.07%) | 23,768 |
| 1 Dec 2004 | INR | 62 | 62 | 59.25 | 60.35 | 6.035 | -2.8 (-4.43%) | 15,830 |
| 30 Nov 2004 | INR | 66 | 66.5 | 62.5 | 63.15 | 6.315 | +0.15 (+0.24%) | 26,848 |
| 29 Nov 2004 | INR | 64.1 | 64.1 | 62 | 63 | 6.3 | +0.45 (+0.72%) | 42,650 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 62.55 | 6.255 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 59.25 | 64 | 57.5 | 62.55 | 6.255 | +4 (+6.83%) | 49,956 |
| 24 Nov 2004 | INR | 58 | 59.95 | 57.5 | 58.55 | 5.855 | +0.75 (+1.30%) | 12,130 |
| 23 Nov 2004 | INR | 58.5 | 59.75 | 57 | 57.8 | 5.78 | -2.4 (-3.99%) | 10,220 |
| 22 Nov 2004 | INR | 55 | 61.95 | 51 | 60.2 | 6.02 | -0.6 (-0.99%) | 11,980 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 60.8 | 6.08 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 62 | 64 | 58.75 | 60.8 | 6.08 | +0.75 (+1.25%) | 59,812 |
| 17 Nov 2004 | INR | 50.5 | 60.05 | 50.5 | 60.05 | 6.005 | +10 (+19.98%) | 50,478 |
| 16 Nov 2004 | INR | 50 | 51.9 | 49.6 | 50.05 | 5.005 | +1.05 (+2.14%) | 8,440 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 49 | 4.9 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 49.1 | 49.1 | 49 | 49 | 4.9 | +1.8 (+3.81%) | 1,200 |
| 11 Nov 2004 | INR | 49.9 | 49.9 | 47.2 | 47.2 | 4.72 | -0.65 (-1.36%) | 1,900 |
| 10 Nov 2004 | INR | 47.55 | 48.5 | 47.5 | 47.85 | 4.785 | -0.1 (-0.21%) | 2,700 |
| 9 Nov 2004 | INR | 48 | 48.95 | 47 | 47.95 | 4.795 | -0.05 (-0.10%) | 4,420 |
| 8 Nov 2004 | INR | 48.6 | 48.6 | 48 | 48 | 4.8 | -1.6 (-3.23%) | 2,080 |
| 5 Nov 2004 | INR | 49 | 50.1 | 48.3 | 49.6 | 4.96 | +0.05 (+0.10%) | 4,250 |
| 4 Nov 2004 | INR | 48.05 | 50 | 47.8 | 49.55 | 4.955 | +1.45 (+3.01%) | 8,260 |
| 3 Nov 2004 | INR | 52 | 52 | 48 | 48.1 | 4.81 | -1.45 (-2.93%) | 6,560 |
| 2 Nov 2004 | INR | 48.5 | 51 | 48.5 | 49.55 | 4.955 | +1.25 (+2.59%) | 4,144 |
| 1 Nov 2004 | INR | 48.5 | 49.05 | 48 | 48.3 | 4.83 | -1.4 (-2.82%) | 1,800 |
| 29 Oct 2004 | INR | 48.15 | 51 | 48.1 | 49.7 | 4.97 | 0.0 (0.0%) | 7,996 |
| 28 Oct 2004 | INR | 48.5 | 50 | 48.1 | 49.7 | 4.97 | -0.3 (-0.60%) | 4,512 |
| 27 Oct 2004 | INR | 48.25 | 50 | 48.25 | 50 | 5 | +1.6 (+3.31%) | 2,650 |
| 26 Oct 2004 | INR | 46.1 | 49 | 46.1 | 48.4 | 4.84 | +0.35 (+0.73%) | 3,600 |
