| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2004 | INR | 54 | 54 | 50.2 | 50.8 | 50.8 | -1.8 (-3.42%) | 9,950 |
| 29 Dec 2004 | INR | 56 | 57 | 52.05 | 52.6 | 52.6 | -3.4 (-6.07%) | 12,076 |
| 28 Dec 2004 | INR | 54.9 | 57.3 | 54.2 | 56 | 56 | +0.65 (+1.17%) | 16,543 |
| 27 Dec 2004 | INR | 53.1 | 57.3 | 53.1 | 55.35 | 55.35 | +0.5 (+0.91%) | 9,628 |
| 24 Dec 2004 | INR | 59 | 61 | 54.15 | 54.85 | 54.85 | -2.55 (-4.44%) | 26,777 |
| 23 Dec 2004 | INR | 52 | 57.4 | 52 | 57.4 | 57.4 | +5.2 (+9.96%) | 17,809 |
| 22 Dec 2004 | INR | 55.9 | 56 | 52 | 52.2 | 52.2 | -1.25 (-2.34%) | 12,685 |
| 21 Dec 2004 | INR | 55.25 | 55.25 | 53 | 53.45 | 53.45 | -1.1 (-2.02%) | 12,846 |
| 20 Dec 2004 | INR | 57.95 | 57.95 | 53.75 | 54.55 | 54.55 | -0.1 (-0.18%) | 16,415 |
| 17 Dec 2004 | INR | 60.45 | 60.45 | 53.05 | 54.65 | 54.65 | -2.7 (-4.71%) | 29,036 |
| 16 Dec 2004 | INR | 58.6 | 59.25 | 56.25 | 57.35 | 57.35 | -2.1 (-3.53%) | 21,569 |
| 15 Dec 2004 | INR | 61.5 | 62.9 | 56.2 | 59.45 | 59.45 | -1.1 (-1.82%) | 112,620 |
| 14 Dec 2004 | INR | 58.5 | 62.95 | 58.5 | 60.55 | 60.55 | +3.3 (+5.76%) | 240,478 |
| 13 Dec 2004 | INR | 54 | 57.25 | 49 | 57.25 | 57.25 | +5.2 (+9.99%) | 97,401 |
| 10 Dec 2004 | INR | 47.95 | 52.05 | 47.1 | 52.05 | 52.05 | +4.7 (+9.93%) | 94,491 |
| 9 Dec 2004 | INR | 48 | 49.1 | 47.1 | 47.35 | 47.35 | +2.5 (+5.57%) | 103,099 |
| 8 Dec 2004 | INR | 41 | 44.85 | 41 | 44.85 | 44.85 | +4.05 (+9.93%) | 25,691 |
| 7 Dec 2004 | INR | 40.95 | 41.75 | 40.8 | 40.8 | 40.8 | +0.5 (+1.24%) | 10,500 |
| 6 Dec 2004 | INR | 41.25 | 42.6 | 40.3 | 40.3 | 40.3 | -0.85 (-2.07%) | 6,097 |
| 3 Dec 2004 | INR | 39.55 | 41.5 | 39.55 | 41.15 | 41.15 | 0.0 (0.0%) | 7,975 |
| 2 Dec 2004 | INR | 41 | 43.9 | 40.5 | 41.15 | 41.15 | 0.0 (0.0%) | 11,215 |
| 1 Dec 2004 | INR | 39.35 | 42.25 | 39.35 | 41.15 | 41.15 | -0.9 (-2.14%) | 12,825 |
| 30 Nov 2004 | INR | 46.95 | 47 | 41.5 | 42.05 | 42.05 | -4.05 (-8.79%) | 23,217 |
| 29 Nov 2004 | INR | 46 | 48 | 45 | 46.1 | 46.1 | +0.75 (+1.65%) | 62,831 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 45.35 | 45.35 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 44 | 45.4 | 44 | 45.35 | 45.35 | +4.05 (+9.81%) | 91,255 |
| 24 Nov 2004 | INR | 38.95 | 41.3 | 38.25 | 41.3 | 41.3 | +3.75 (+9.99%) | 36,402 |
| 23 Nov 2004 | INR | 38 | 39.5 | 37.35 | 37.55 | 37.55 | +0.65 (+1.76%) | 16,089 |
| 22 Nov 2004 | INR | 37.85 | 37.85 | 36 | 36.9 | 36.9 | -1.45 (-3.78%) | 5,053 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 38.35 | 38.35 | 0.0 (0.0%) | 0 |
