| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2004 | INR | 18.7 | 19.9 | 18.7 | 19.7 | 19.7 | +1.25 (+6.78%) | 321,685 |
| 30 Dec 2004 | INR | 18.5 | 19.4 | 18 | 18.45 | 18.45 | +0.35 (+1.93%) | 362,175 |
| 29 Dec 2004 | INR | 19.65 | 19.8 | 18 | 18.1 | 18.1 | -1 (-5.24%) | 504,379 |
| 28 Dec 2004 | INR | 17 | 20.3 | 17 | 19.1 | 19.1 | -0.55 (-2.80%) | 505,617 |
| 27 Dec 2004 | INR | 20.15 | 20.5 | 16.55 | 19.65 | 19.65 | +0.05 (+0.26%) | 331,118 |
| 24 Dec 2004 | INR | 23 | 23 | 19.5 | 19.6 | 19.6 | -0.85 (-4.16%) | 441,997 |
| 23 Dec 2004 | INR | 20.5 | 21.2 | 20.2 | 20.45 | 20.45 | +0.25 (+1.24%) | 604,411 |
| 22 Dec 2004 | INR | 21.2 | 22 | 20 | 20.2 | 20.2 | -0.85 (-4.04%) | 874,203 |
| 21 Dec 2004 | INR | 21.85 | 23.2 | 21 | 21.05 | 21.05 | 0.0 (0.0%) | 3,507,519 |
| 20 Dec 2004 | INR | 21.5 | 25 | 21 | 21.05 | 21.05 | 0.0 (0.0%) | 1,152,972 |
| 17 Dec 2004 | INR | 23 | 23.4 | 21 | 21.05 | 21.05 | -1.5 (-6.65%) | 1,508,820 |
| 16 Dec 2004 | INR | 21.8 | 22.8 | 21.25 | 22.55 | 22.55 | +1.45 (+6.87%) | 335,342 |
| 15 Dec 2004 | INR | 21.7 | 23.5 | 20.05 | 21.1 | 21.1 | 0.0 (0.0%) | 640,236 |
| 14 Dec 2004 | INR | 21.9 | 22.3 | 21 | 21.1 | 21.1 | 0.0 (0.0%) | 381,930 |
| 13 Dec 2004 | INR | 21.5 | 21.5 | 21 | 21.1 | 21.1 | +0.05 (+0.24%) | 222,959 |
| 10 Dec 2004 | INR | 21.1 | 22 | 21 | 21.05 | 21.05 | 0.0 (0.0%) | 400,633 |
| 9 Dec 2004 | INR | 22.65 | 26.6 | 21 | 21.05 | 21.05 | -1.15 (-5.18%) | 1,386,091 |
| 8 Dec 2004 | INR | 22.8 | 23.5 | 22 | 22.2 | 22.2 | -0.4 (-1.77%) | 46,277 |
| 7 Dec 2004 | INR | 23.55 | 24.5 | 22.35 | 22.6 | 22.6 | -0.95 (-4.03%) | 151,284 |
| 6 Dec 2004 | INR | 24.5 | 24.5 | 23.4 | 23.55 | 23.55 | -0.9 (-3.68%) | 59,664 |
| 3 Dec 2004 | INR | 23.9 | 25 | 23.25 | 24.45 | 24.45 | +1.5 (+6.54%) | 159,238 |
| 2 Dec 2004 | INR | 22.75 | 26.85 | 22.5 | 22.95 | 22.95 | +0.55 (+2.46%) | 261,656 |
| 1 Dec 2004 | INR | 21.9 | 23 | 21.9 | 22.4 | 22.4 | +0.6 (+2.75%) | 186,521 |
| 30 Nov 2004 | INR | 23.9 | 24.25 | 21.1 | 21.8 | 21.8 | -1.3 (-5.63%) | 172,313 |
| 29 Nov 2004 | INR | 24 | 25.2 | 22.9 | 23.1 | 23.1 | -0.3 (-1.28%) | 1,009,290 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 23.4 | 23.4 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 24 | 24.7 | 23.1 | 23.4 | 23.4 | -0.55 (-2.30%) | 72,789 |
| 24 Nov 2004 | INR | 23.65 | 24.35 | 22.9 | 23.95 | 23.95 | +0.8 (+3.46%) | 35,152 |
| 23 Nov 2004 | INR | 23.1 | 24.1 | 22.8 | 23.15 | 23.15 | +0.05 (+0.22%) | 48,601 |
| 22 Nov 2004 | INR | 23.45 | 23.8 | 22.85 | 23.1 | 23.1 | -0.6 (-2.53%) | 62,171 |
