| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2004 | INR | 52.5 | 55.45 | 52 | 52.35 | 17.45 | -1.55 (-2.88%) | 18,557 |
| 29 Dec 2004 | INR | 55.6 | 56.4 | 53.05 | 53.9 | 17.9667 | -1.3 (-2.36%) | 14,966 |
| 28 Dec 2004 | INR | 55 | 57.2 | 54.5 | 55.2 | 18.4 | +0.3 (+0.55%) | 14,360 |
| 27 Dec 2004 | INR | 60 | 60 | 54.55 | 54.9 | 18.3 | -0.8 (-1.44%) | 11,297 |
| 24 Dec 2004 | INR | 55.1 | 57 | 55.1 | 55.7 | 18.5667 | +0.05 (+0.09%) | 26,459 |
| 23 Dec 2004 | INR | 55.1 | 57.5 | 54.1 | 55.65 | 18.55 | +0.45 (+0.82%) | 16,621 |
| 22 Dec 2004 | INR | 55 | 58 | 54.55 | 55.2 | 18.4 | -2.45 (-4.25%) | 16,927 |
| 21 Dec 2004 | INR | 57.25 | 58.1 | 56.5 | 57.65 | 19.2167 | +0.95 (+1.68%) | 19,649 |
| 20 Dec 2004 | INR | 56.25 | 57.9 | 56 | 56.7 | 18.9 | +1.25 (+2.25%) | 20,925 |
| 17 Dec 2004 | INR | 56 | 58.5 | 55 | 55.45 | 18.4833 | -1.3 (-2.29%) | 35,261 |
| 16 Dec 2004 | INR | 59 | 59 | 55.4 | 56.75 | 18.9167 | -1.7 (-2.91%) | 45,988 |
| 15 Dec 2004 | INR | 57.9 | 61.5 | 56.95 | 58.45 | 19.4833 | +1.25 (+2.19%) | 171,831 |
| 14 Dec 2004 | INR | 50.5 | 58.4 | 50.5 | 57.2 | 19.0667 | +6.8 (+13.49%) | 196,902 |
| 13 Dec 2004 | INR | 48.7 | 51.3 | 48.7 | 50.4 | 16.8 | +1.1 (+2.23%) | 10,801 |
| 10 Dec 2004 | INR | 50.25 | 51.95 | 47.5 | 49.3 | 16.4333 | -0.85 (-1.69%) | 28,082 |
| 9 Dec 2004 | INR | 52 | 52.5 | 50 | 50.15 | 16.7167 | -1.1 (-2.15%) | 31,802 |
| 8 Dec 2004 | INR | 52.5 | 52.55 | 50.55 | 51.25 | 17.0833 | -0.3 (-0.58%) | 18,241 |
| 7 Dec 2004 | INR | 48 | 52.5 | 47.2 | 51.55 | 17.1833 | +2.9 (+5.96%) | 23,669 |
| 6 Dec 2004 | INR | 49 | 51.55 | 47.1 | 48.65 | 16.2167 | -0.2 (-0.41%) | 21,774 |
| 3 Dec 2004 | INR | 49.1 | 50.4 | 48.5 | 48.85 | 16.2833 | -1.7 (-3.36%) | 33,917 |
| 2 Dec 2004 | INR | 51 | 52.95 | 50.05 | 50.55 | 16.85 | -0.55 (-1.08%) | 23,105 |
| 1 Dec 2004 | INR | 50.7 | 52 | 49.5 | 51.1 | 17.0333 | +0.1 (+0.20%) | 22,883 |
| 30 Nov 2004 | INR | 56 | 56 | 50.25 | 51 | 17 | -4.05 (-7.36%) | 102,643 |
| 29 Nov 2004 | INR | 54 | 57.4 | 52.25 | 55.05 | 18.35 | +1.9 (+3.57%) | 124,608 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 53.15 | 17.7167 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 49.1 | 55.95 | 48.6 | 53.15 | 17.7167 | +4.2 (+8.58%) | 139,105 |
| 24 Nov 2004 | INR | 48.95 | 49.65 | 47.5 | 48.95 | 16.3167 | +0.65 (+1.35%) | 30,721 |
| 23 Nov 2004 | INR | 48 | 49 | 47.15 | 48.3 | 16.1 | +0.95 (+2.01%) | 43,777 |
| 22 Nov 2004 | INR | 45 | 48.25 | 44.2 | 47.35 | 15.7833 | +1.5 (+3.27%) | 27,897 |
| 19 Nov 2004 | INR | 47 | 49 | 44 | 45.85 | 15.2833 | -1.75 (-3.68%) | 35,274 |
