| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2004 | INR | 41.5 | 41.8 | 40.5 | 40.75 | 40.75 | -0.2 (-0.49%) | 36,708 |
| 20 Dec 2004 | INR | 38.5 | 41.8 | 38.5 | 40.95 | 40.95 | +2.45 (+6.36%) | 51,807 |
| 17 Dec 2004 | INR | 41.4 | 41.4 | 38.3 | 38.5 | 38.5 | -0.6 (-1.53%) | 23,342 |
| 16 Dec 2004 | INR | 38.3 | 39.9 | 38.3 | 39.1 | 39.1 | +0.45 (+1.16%) | 10,007 |
| 15 Dec 2004 | INR | 40.5 | 40.7 | 38.35 | 38.65 | 38.65 | -1.1 (-2.77%) | 36,494 |
| 14 Dec 2004 | INR | 39.5 | 42.8 | 39.2 | 39.75 | 39.75 | +0.45 (+1.15%) | 44,369 |
| 13 Dec 2004 | INR | 39.95 | 40 | 38.6 | 39.3 | 39.3 | +1 (+2.61%) | 9,215 |
| 10 Dec 2004 | INR | 39.6 | 40.9 | 38.1 | 38.3 | 38.3 | -1.05 (-2.67%) | 31,389 |
| 9 Dec 2004 | INR | 38 | 40 | 38 | 39.35 | 39.35 | +1.95 (+5.21%) | 32,015 |
| 8 Dec 2004 | INR | 36.3 | 39 | 35.5 | 37.4 | 37.4 | +1.1 (+3.03%) | 24,315 |
| 7 Dec 2004 | INR | 38 | 38 | 36 | 36.3 | 36.3 | -1.45 (-3.84%) | 11,790 |
| 6 Dec 2004 | INR | 37.25 | 38.5 | 37.25 | 37.75 | 37.75 | +0.2 (+0.53%) | 21,238 |
| 3 Dec 2004 | INR | 36.75 | 39.25 | 36.75 | 37.55 | 37.55 | -0.6 (-1.57%) | 13,901 |
| 2 Dec 2004 | INR | 40 | 40.5 | 38 | 38.15 | 38.15 | -0.85 (-2.18%) | 19,184 |
| 1 Dec 2004 | INR | 38.8 | 40 | 36.6 | 39 | 39 | -0.15 (-0.38%) | 26,725 |
| 30 Nov 2004 | INR | 43.4 | 43.5 | 39 | 39.15 | 39.15 | -3.65 (-8.53%) | 49,015 |
| 29 Nov 2004 | INR | 42.8 | 44.9 | 41.25 | 42.8 | 42.8 | +1.5 (+3.63%) | 104,372 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 41.3 | 41.3 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 41 | 43.85 | 40.75 | 41.3 | 41.3 | +0.05 (+0.12%) | 87,002 |
| 24 Nov 2004 | INR | 42.4 | 42.5 | 40.1 | 41.25 | 41.25 | -0.25 (-0.60%) | 40,380 |
| 23 Nov 2004 | INR | 37.5 | 43.75 | 37.5 | 41.5 | 41.5 | +4.05 (+10.81%) | 122,235 |
| 22 Nov 2004 | INR | 36.55 | 38.35 | 36.55 | 37.45 | 37.45 | +1.45 (+4.03%) | 15,772 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 36 | 36 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 35.15 | 36.3 | 35 | 36 | 36 | +0.7 (+1.98%) | 11,700 |
| 17 Nov 2004 | INR | 35.4 | 36.5 | 34.55 | 35.3 | 35.3 | -0.2 (-0.56%) | 13,600 |
| 16 Nov 2004 | INR | 35.25 | 36 | 34.65 | 35.5 | 35.5 | +0.4 (+1.14%) | 8,241 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 35.1 | 35.1 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 34.5 | 35.35 | 34.15 | 35.1 | 35.1 | +1.8 (+5.41%) | 2,599 |
| 11 Nov 2004 | INR | 35.6 | 37.5 | 30.15 | 33.3 | 33.3 | -2.15 (-6.06%) | 39,915 |
| 10 Nov 2004 | INR | 35.85 | 37 | 35 | 35.45 | 35.45 | +0.8 (+2.31%) | 17,259 |
