| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2004 | INR | 30 | 30.35 | 29.5 | 29.9 | 29.9 | 0.0 (0.0%) | 38,569 |
| 24 Dec 2004 | INR | 30 | 31.5 | 29.5 | 29.9 | 29.9 | +0.05 (+0.17%) | 28,493 |
| 23 Dec 2004 | INR | 30 | 30.95 | 29.6 | 29.85 | 29.85 | -0.25 (-0.83%) | 22,295 |
| 22 Dec 2004 | INR | 33 | 33 | 29.85 | 30.1 | 30.1 | -1.75 (-5.49%) | 15,278 |
| 21 Dec 2004 | INR | 32.75 | 33 | 31.6 | 31.85 | 31.85 | -0.15 (-0.47%) | 16,460 |
| 20 Dec 2004 | INR | 33.25 | 33.9 | 31.3 | 32 | 32 | -0.25 (-0.78%) | 27,970 |
| 17 Dec 2004 | INR | 33.9 | 33.9 | 32 | 32.25 | 32.25 | -0.4 (-1.23%) | 33,427 |
| 16 Dec 2004 | INR | 34.5 | 34.5 | 32 | 32.65 | 32.65 | -1 (-2.97%) | 21,931 |
| 15 Dec 2004 | INR | 33.5 | 35 | 33 | 33.65 | 33.65 | +0.65 (+1.97%) | 51,202 |
| 14 Dec 2004 | INR | 32.85 | 35 | 32 | 33 | 33 | +0.95 (+2.96%) | 83,785 |
| 13 Dec 2004 | INR | 32 | 33.5 | 32 | 32.05 | 32.05 | +0.15 (+0.47%) | 27,855 |
| 10 Dec 2004 | INR | 32.5 | 33 | 31.7 | 31.9 | 31.9 | -0.5 (-1.54%) | 24,550 |
| 9 Dec 2004 | INR | 32 | 33.8 | 32 | 32.4 | 32.4 | -0.45 (-1.37%) | 55,229 |
| 8 Dec 2004 | INR | 30 | 34.25 | 29.9 | 32.85 | 32.85 | +2.65 (+8.77%) | 136,746 |
| 7 Dec 2004 | INR | 27.5 | 30.65 | 27.5 | 30.2 | 30.2 | +2.15 (+7.66%) | 78,048 |
| 6 Dec 2004 | INR | 28 | 29.35 | 27.6 | 28.05 | 28.05 | -0.1 (-0.36%) | 19,154 |
| 3 Dec 2004 | INR | 29 | 29.25 | 27.9 | 28.15 | 28.15 | -0.8 (-2.76%) | 20,423 |
| 2 Dec 2004 | INR | 30.8 | 30.8 | 28.55 | 28.95 | 28.95 | -1 (-3.34%) | 19,434 |
| 1 Dec 2004 | INR | 30 | 30 | 28.55 | 29.95 | 29.95 | +0.6 (+2.04%) | 23,652 |
| 30 Nov 2004 | INR | 31.85 | 31.85 | 29.25 | 29.35 | 29.35 | -1.75 (-5.63%) | 21,540 |
| 29 Nov 2004 | INR | 31.5 | 31.9 | 30.6 | 31.1 | 31.1 | +0.7 (+2.30%) | 22,669 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 30.4 | 30.4 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 31.4 | 31.75 | 30.25 | 30.4 | 30.4 | -0.5 (-1.62%) | 20,466 |
| 24 Nov 2004 | INR | 31.9 | 32 | 30.65 | 30.9 | 30.9 | -0.25 (-0.80%) | 21,402 |
| 23 Nov 2004 | INR | 31.45 | 32.7 | 30.5 | 31.15 | 31.15 | +0.25 (+0.81%) | 38,811 |
| 22 Nov 2004 | INR | 29 | 31 | 29 | 30.9 | 30.9 | +0.95 (+3.17%) | 31,950 |
| 19 Nov 2004 | INR | 32 | 32.6 | 29.5 | 29.95 | 29.95 | -1.45 (-4.62%) | 67,092 |
| 18 Nov 2004 | INR | 27.9 | 32.3 | 27.6 | 31.4 | 31.4 | +3.65 (+13.15%) | 89,574 |
| 17 Nov 2004 | INR | 28 | 28.5 | 27.25 | 27.75 | 27.75 | +0.3 (+1.09%) | 22,631 |
| 16 Nov 2004 | INR | 27 | 27.9 | 27 | 27.45 | 27.45 | -0.1 (-0.36%) | 25,585 |
