| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2004 | INR | 33.35 | 33.6 | 31 | 31.25 | 31.25 | -1.75 (-5.30%) | 29,000 |
| 21 Dec 2004 | INR | 33.5 | 34 | 32 | 33 | 33 | +0.7 (+2.17%) | 26,900 |
| 20 Dec 2004 | INR | 34.9 | 35.4 | 31.5 | 32.3 | 32.3 | -2.35 (-6.78%) | 66,791 |
| 17 Dec 2004 | INR | 36.25 | 36.5 | 34.3 | 34.65 | 34.65 | -1.25 (-3.48%) | 30,218 |
| 16 Dec 2004 | INR | 36.9 | 39 | 35.15 | 35.9 | 35.9 | -0.6 (-1.64%) | 146,906 |
| 15 Dec 2004 | INR | 35.25 | 37.4 | 35.2 | 36.5 | 36.5 | +1.5 (+4.29%) | 93,502 |
| 14 Dec 2004 | INR | 33.75 | 35.75 | 33.75 | 35 | 35 | 0.0 (0.0%) | 37,399 |
| 13 Dec 2004 | INR | 34.7 | 35 | 33.8 | 35 | 35 | +0.4 (+1.16%) | 22,570 |
| 10 Dec 2004 | INR | 34.5 | 35 | 33.5 | 34.6 | 34.6 | +0.85 (+2.52%) | 21,087 |
| 9 Dec 2004 | INR | 31.25 | 34.35 | 31.25 | 33.75 | 33.75 | -0.65 (-1.89%) | 16,701 |
| 8 Dec 2004 | INR | 34.8 | 35 | 34 | 34.4 | 34.4 | +0.5 (+1.47%) | 29,400 |
| 7 Dec 2004 | INR | 34.95 | 35 | 33.6 | 33.9 | 33.9 | -0.3 (-0.88%) | 22,076 |
| 6 Dec 2004 | INR | 34.5 | 35 | 33.5 | 34.2 | 34.2 | -0.3 (-0.87%) | 12,537 |
| 3 Dec 2004 | INR | 35.1 | 35.1 | 33.2 | 34.5 | 34.5 | -2 (-5.48%) | 32,547 |
| 2 Dec 2004 | INR | 38.25 | 39.7 | 35.25 | 36.5 | 36.5 | -1 (-2.67%) | 31,304 |
| 1 Dec 2004 | INR | 33.05 | 37.55 | 33.05 | 37.5 | 37.5 | +3.35 (+9.81%) | 78,435 |
| 30 Nov 2004 | INR | 37.85 | 38 | 33.4 | 34.15 | 34.15 | -2.75 (-7.45%) | 53,539 |
| 29 Nov 2004 | INR | 39.5 | 39.5 | 36 | 36.9 | 36.9 | +0.3 (+0.82%) | 44,200 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 36.6 | 36.6 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 37.95 | 39 | 35.75 | 36.6 | 36.6 | -0.15 (-0.41%) | 83,995 |
| 24 Nov 2004 | INR | 36.3 | 38 | 32.5 | 36.75 | 36.75 | +1.85 (+5.30%) | 104,736 |
| 23 Nov 2004 | INR | 32.8 | 37.45 | 32.8 | 34.9 | 34.9 | +3.65 (+11.68%) | 118,711 |
| 22 Nov 2004 | INR | 26.25 | 31.25 | 26.25 | 31.25 | 31.25 | +7.8 (+33.26%) | 86,895 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 23.45 | 23.45 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 22.75 | 23.65 | 22.75 | 23.45 | 23.45 | +0.2 (+0.86%) | 6,660 |
| 17 Nov 2004 | INR | 23.5 | 24 | 22.65 | 23.25 | 23.25 | -0.95 (-3.93%) | 11,851 |
| 16 Nov 2004 | INR | 23.95 | 24.75 | 23.75 | 24.2 | 24.2 | -0.15 (-0.62%) | 3,550 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 24.35 | 24.35 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 25.45 | 25.45 | 24 | 24.35 | 24.35 | +0.8 (+3.40%) | 4,289 |
| 11 Nov 2004 | INR | 24 | 24 | 23.5 | 23.55 | 23.55 | -0.2 (-0.84%) | 2,250 |
