| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2004 | INR | 60.7 | 60.7 | 60.7 | 60.7 | 60.7 | +2.85 (+4.93%) | 26,000 |
| 29 Dec 2004 | INR | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | +2.75 (+4.99%) | 24,000 |
| 28 Dec 2004 | INR | 55.1 | 55.1 | 55.1 | 55.1 | 55.1 | +2.6 (+4.95%) | 18,500 |
| 27 Dec 2004 | INR | 52.5 | 52.55 | 52.5 | 52.5 | 52.5 | -1.5 (-2.78%) | 7,100 |
| 24 Dec 2004 | INR | 53 | 54.35 | 52 | 54 | 54 | +2.2 (+4.25%) | 51,000 |
| 23 Dec 2004 | INR | 49.45 | 51.8 | 49.45 | 51.8 | 51.8 | +2.45 (+4.96%) | 101,330 |
| 22 Dec 2004 | INR | 46.9 | 49.35 | 44.7 | 49.35 | 49.35 | +2.35 (+5%) | 66,970 |
| 21 Dec 2004 | INR | 49.2 | 49.2 | 47 | 47 | 47 | -1.75 (-3.59%) | 60 |
| 20 Dec 2004 | INR | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | +1.25 (+2.63%) | 100 |
| 17 Dec 2004 | INR | 50.75 | 50.75 | 47.5 | 47.5 | 47.5 | -1.5 (-3.06%) | 2,000 |
| 16 Dec 2004 | INR | 48.75 | 49.9 | 48.75 | 49 | 49 | +1.45 (+3.05%) | 34,000 |
| 15 Dec 2004 | INR | 46 | 48.9 | 46 | 47.55 | 47.55 | -0.45 (-0.94%) | 22,150 |
| 14 Dec 2004 | INR | 44 | 48.2 | 43.7 | 48 | 48 | +2.05 (+4.46%) | 160,210 |
| 13 Dec 2004 | INR | 44.1 | 45.95 | 44 | 45.95 | 45.95 | +0.9 (+2.00%) | 13,000 |
| 10 Dec 2004 | INR | 43.05 | 45.15 | 43 | 45.05 | 45.05 | +2.05 (+4.77%) | 6,000 |
| 9 Dec 2004 | INR | 43 | 43 | 43 | 43 | 43 | -2.05 (-4.55%) | 1,000 |
| 8 Dec 2004 | INR | 47.75 | 47.75 | 44 | 45.05 | 45.05 | -0.95 (-2.07%) | 15,000 |
| 7 Dec 2004 | INR | 48 | 48.05 | 46 | 46 | 46 | +0.2 (+0.44%) | 17,000 |
| 6 Dec 2004 | INR | 45.85 | 45.85 | 44 | 45.8 | 45.8 | +2.1 (+4.81%) | 28,000 |
| 3 Dec 2004 | INR | 42.8 | 46.3 | 42.8 | 43.7 | 43.7 | -1.3 (-2.89%) | 15,000 |
| 2 Dec 2004 | INR | 45 | 45 | 45 | 45 | 45 | -2 (-4.26%) | 10,000 |
| 1 Dec 2004 | INR | 44 | 47 | 44 | 47 | 47 | +1 (+2.17%) | 15,000 |
| 30 Nov 2004 | INR | 49.75 | 49.75 | 46 | 46 | 46 | -1.4 (-2.95%) | 11,100 |
| 29 Nov 2004 | INR | 47.4 | 47.4 | 45.3 | 47.4 | 47.4 | +2.25 (+4.98%) | 4,000 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 45.15 | 45.15 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 49.1 | 49.1 | 44.65 | 45.15 | 45.15 | -1.65 (-3.53%) | 21,000 |
| 24 Nov 2004 | INR | 46.8 | 46.8 | 46.8 | 46.8 | 46.8 | +2.2 (+4.93%) | 5,500 |
| 23 Nov 2004 | INR | 45.9 | 45.9 | 41.6 | 44.6 | 44.6 | +0.85 (+1.94%) | 35,900 |
| 22 Nov 2004 | INR | 47.1 | 47.1 | 43.05 | 43.75 | 43.75 | -3.5 (-7.41%) | 9,690 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 47.25 | 47.25 | 0.0 (0.0%) | 0 |
