| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2004 | INR | 55.95 | 57.9 | 53 | 53.2 | 53.2 | -2.2 (-3.97%) | 67,266 |
| 28 Dec 2004 | INR | 53.05 | 56.6 | 53 | 55.4 | 55.4 | +2.4 (+4.53%) | 1,290,560 |
| 27 Dec 2004 | INR | 53.5 | 53.85 | 52.5 | 53 | 53 | -0.45 (-0.84%) | 31,178 |
| 24 Dec 2004 | INR | 54.5 | 55 | 53.1 | 53.45 | 53.45 | -0.05 (-0.09%) | 44,860 |
| 23 Dec 2004 | INR | 53 | 54.4 | 52 | 53.5 | 53.5 | +0.9 (+1.71%) | 111,042 |
| 22 Dec 2004 | INR | 49.25 | 54.9 | 49.25 | 52.6 | 52.6 | -6.85 (-11.52%) | 390,416 |
| 21 Dec 2004 | INR | 60 | 60.9 | 59.3 | 59.45 | 59.45 | -0.5 (-0.83%) | 88,853 |
| 20 Dec 2004 | INR | 59.85 | 60.5 | 58.6 | 59.95 | 59.95 | +0.8 (+1.35%) | 107,769 |
| 17 Dec 2004 | INR | 60.95 | 61.4 | 58.8 | 59.15 | 59.15 | -1 (-1.66%) | 85,030 |
| 16 Dec 2004 | INR | 63.4 | 63.4 | 59.5 | 60.15 | 60.15 | -2.65 (-4.22%) | 163,858 |
| 15 Dec 2004 | INR | 58.95 | 64.4 | 58 | 62.8 | 62.8 | +4.7 (+8.09%) | 629,275 |
| 14 Dec 2004 | INR | 57.05 | 59 | 57.05 | 58.1 | 58.1 | +0.7 (+1.22%) | 88,030 |
| 13 Dec 2004 | INR | 55.95 | 57.9 | 55.25 | 57.4 | 57.4 | +2.5 (+4.55%) | 87,490 |
| 10 Dec 2004 | INR | 57.65 | 57.65 | 54.6 | 54.9 | 54.9 | -1.6 (-2.83%) | 113,982 |
| 9 Dec 2004 | INR | 58.15 | 58.9 | 55.9 | 56.5 | 56.5 | -1.25 (-2.16%) | 104,435 |
| 8 Dec 2004 | INR | 58.1 | 59.3 | 57.5 | 57.75 | 57.75 | -0.8 (-1.37%) | 36,719 |
| 7 Dec 2004 | INR | 59 | 59.65 | 58 | 58.55 | 58.55 | -0.65 (-1.10%) | 29,033 |
| 6 Dec 2004 | INR | 59.85 | 60.9 | 59 | 59.2 | 59.2 | +0.35 (+0.59%) | 36,147 |
| 3 Dec 2004 | INR | 58 | 61 | 58 | 58.85 | 58.85 | +1.75 (+3.06%) | 77,623 |
| 2 Dec 2004 | INR | 58 | 58 | 56.85 | 57.1 | 57.1 | +0.3 (+0.53%) | 13,559 |
| 1 Dec 2004 | INR | 58 | 58 | 56.1 | 56.8 | 56.8 | -0.7 (-1.22%) | 22,499 |
| 30 Nov 2004 | INR | 58.05 | 59 | 56.9 | 57.5 | 57.5 | -0.3 (-0.52%) | 45,656 |
| 29 Nov 2004 | INR | 59.5 | 59.8 | 57.5 | 57.8 | 57.8 | -0.45 (-0.77%) | 29,263 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 58.25 | 58.25 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 65 | 65 | 58 | 58.25 | 58.25 | -0.6 (-1.02%) | 32,051 |
| 24 Nov 2004 | INR | 59.5 | 59.75 | 58.65 | 58.85 | 58.85 | +0.05 (+0.09%) | 22,789 |
| 23 Nov 2004 | INR | 59.5 | 60.7 | 58.5 | 58.8 | 58.8 | +0.4 (+0.68%) | 36,544 |
| 22 Nov 2004 | INR | 57.05 | 59.2 | 57 | 58.4 | 58.4 | -0.3 (-0.51%) | 22,959 |
| 19 Nov 2004 | INR | 62 | 62 | 58.3 | 58.7 | 58.7 | -2.55 (-4.16%) | 64,787 |
| 18 Nov 2004 | INR | 58 | 62 | 57.2 | 61.25 | 61.25 | +4.55 (+8.02%) | 163,639 |
