| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2004 | INR | 24 | 24.25 | 23.05 | 23.55 | 23.55 | +1.45 (+6.56%) | 14,894 |
| 17 Dec 2004 | INR | 24.95 | 24.95 | 22.05 | 22.1 | 22.1 | -1.1 (-4.74%) | 2,172 |
| 16 Dec 2004 | INR | 23.25 | 23.8 | 22.5 | 23.2 | 23.2 | +0.8 (+3.57%) | 4,525 |
| 15 Dec 2004 | INR | 24.5 | 24.5 | 21.5 | 22.4 | 22.4 | -1.45 (-6.08%) | 4,873 |
| 14 Dec 2004 | INR | 23.5 | 24.2 | 23.15 | 23.85 | 23.85 | -0.15 (-0.63%) | 6,126 |
| 13 Dec 2004 | INR | 24 | 24.8 | 23.5 | 24 | 24 | +0.5 (+2.13%) | 4,527 |
| 10 Dec 2004 | INR | 23.8 | 24.5 | 23.25 | 23.5 | 23.5 | +0.85 (+3.75%) | 13,224 |
| 9 Dec 2004 | INR | 21.9 | 23 | 20.6 | 22.65 | 22.65 | +1.7 (+8.11%) | 14,119 |
| 8 Dec 2004 | INR | 22.7 | 23 | 20.85 | 20.95 | 20.95 | -2.2 (-9.50%) | 31,094 |
| 7 Dec 2004 | INR | 25.45 | 25.45 | 22.75 | 23.15 | 23.15 | -0.1 (-0.43%) | 13,912 |
| 6 Dec 2004 | INR | 24.5 | 25.25 | 23.05 | 23.25 | 23.25 | -2.1 (-8.28%) | 9,174 |
| 3 Dec 2004 | INR | 26.25 | 26.25 | 25.05 | 25.35 | 25.35 | -0.1 (-0.39%) | 17,676 |
| 2 Dec 2004 | INR | 26.3 | 26.85 | 25.2 | 25.45 | 25.45 | -0.15 (-0.59%) | 23,885 |
| 1 Dec 2004 | INR | 26.25 | 26.25 | 23.55 | 25.6 | 25.6 | -0.55 (-2.10%) | 41,013 |
| 30 Nov 2004 | INR | 29 | 29 | 26.15 | 26.15 | 26.15 | -2.9 (-9.98%) | 22,570 |
| 29 Nov 2004 | INR | 28.3 | 30.35 | 28.3 | 29.05 | 29.05 | +1.45 (+5.25%) | 32,264 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 27.6 | 27.6 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 29.05 | 30.25 | 27.05 | 27.6 | 27.6 | -2.4 (-8%) | 31,093 |
| 24 Nov 2004 | INR | 31.25 | 33.95 | 29.2 | 30 | 30 | +0.3 (+1.01%) | 120,613 |
| 23 Nov 2004 | INR | 25.5 | 29.7 | 25.5 | 29.7 | 29.7 | +4.95 (+20%) | 59,295 |
| 22 Nov 2004 | INR | 22 | 25.7 | 22 | 24.75 | 24.75 | +2.8 (+12.76%) | 19,733 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 21.95 | 21.95 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 22.05 | 22.95 | 21.05 | 21.95 | 21.95 | -1 (-4.36%) | 9,611 |
| 17 Nov 2004 | INR | 23 | 24.5 | 21.9 | 22.95 | 22.95 | +1.75 (+8.25%) | 12,292 |
| 16 Nov 2004 | INR | 22 | 22 | 20 | 21.2 | 21.2 | +0.6 (+2.91%) | 10,656 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 20.6 | 20.6 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 19.7 | 21.2 | 19.7 | 20.6 | 20.6 | +1.2 (+6.19%) | 3,294 |
| 11 Nov 2004 | INR | 18.5 | 19.9 | 18.5 | 19.4 | 19.4 | +0.3 (+1.57%) | 6,265 |
| 10 Nov 2004 | INR | 18.15 | 19.5 | 17.95 | 19.1 | 19.1 | +1.1 (+6.11%) | 9,038 |
| 9 Nov 2004 | INR | 17.25 | 18.25 | 17.25 | 18 | 18 | +0.5 (+2.86%) | 4,758 |
