| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2004 | INR | 33.15 | 33.6 | 32.35 | 32.8 | 32.8 | +0.1 (+0.31%) | 8,801,538 |
| 30 Dec 2004 | INR | 32.5 | 34.3 | 32 | 32.7 | 32.7 | +0.6 (+1.87%) | 13,012,901 |
| 29 Dec 2004 | INR | 34 | 34.95 | 30.05 | 32.1 | 32.1 | -2.1 (-6.14%) | 25,639,463 |
| 28 Dec 2004 | INR | 32 | 35.8 | 32 | 34.2 | 34.2 | +3.2 (+10.32%) | 25,385,653 |
| 27 Dec 2004 | INR | 26.4 | 31.1 | 25.95 | 31 | 31 | +5.05 (+19.46%) | 28,851,422 |
| 24 Dec 2004 | INR | 23.5 | 26.5 | 23.4 | 25.95 | 25.95 | +2.85 (+12.34%) | 28,673,502 |
| 23 Dec 2004 | INR | 23.5 | 23.6 | 22.9 | 23.1 | 23.1 | 0.0 (0.0%) | 4,239,739 |
| 22 Dec 2004 | INR | 24 | 24.25 | 22.7 | 23.1 | 23.1 | -0.75 (-3.14%) | 9,188,153 |
| 21 Dec 2004 | INR | 23.4 | 24.5 | 23.25 | 23.85 | 23.85 | +0.75 (+3.25%) | 10,383,413 |
| 20 Dec 2004 | INR | 22 | 23.4 | 21.95 | 23.1 | 23.1 | +1.3 (+5.96%) | 9,082,792 |
| 17 Dec 2004 | INR | 22.2 | 22.8 | 21.5 | 21.8 | 21.8 | -0.1 (-0.46%) | 13,272,359 |
| 16 Dec 2004 | INR | 20.95 | 22.2 | 20.55 | 21.9 | 21.9 | +1.65 (+8.15%) | 23,994,663 |
| 15 Dec 2004 | INR | 19.2 | 20.8 | 19.1 | 20.25 | 20.25 | +1.2 (+6.30%) | 14,292,989 |
| 14 Dec 2004 | INR | 19 | 19.25 | 18.9 | 19.05 | 19.05 | +0.15 (+0.79%) | 2,844,878 |
| 13 Dec 2004 | INR | 19 | 19 | 18.8 | 18.9 | 18.9 | +0.15 (+0.80%) | 1,323,522 |
| 10 Dec 2004 | INR | 19.1 | 19.5 | 18.7 | 18.75 | 18.75 | -0.2 (-1.06%) | 3,201,796 |
| 9 Dec 2004 | INR | 19.25 | 19.25 | 18.9 | 18.95 | 18.95 | -0.15 (-0.79%) | 2,610,571 |
| 8 Dec 2004 | INR | 19.15 | 19.65 | 18.8 | 19.1 | 19.1 | +0.2 (+1.06%) | 3,929,264 |
| 7 Dec 2004 | INR | 19.4 | 19.55 | 18.65 | 18.9 | 18.9 | -0.5 (-2.58%) | 3,806,351 |
| 6 Dec 2004 | INR | 19.4 | 19.95 | 19.2 | 19.4 | 19.4 | +0.35 (+1.84%) | 9,002,308 |
| 3 Dec 2004 | INR | 17.8 | 19.4 | 17.8 | 19.05 | 19.05 | +1.35 (+7.63%) | 12,511,784 |
| 2 Dec 2004 | INR | 17.7 | 17.85 | 17.6 | 17.7 | 17.7 | +0.2 (+1.14%) | 1,056,858 |
| 1 Dec 2004 | INR | 17.65 | 17.75 | 17.3 | 17.5 | 17.5 | +0.05 (+0.29%) | 1,076,018 |
| 30 Nov 2004 | INR | 17.95 | 17.95 | 17.45 | 17.45 | 17.45 | -0.35 (-1.97%) | 1,194,677 |
| 29 Nov 2004 | INR | 18 | 18 | 17.7 | 17.8 | 17.8 | +0.05 (+0.28%) | 947,146 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 17.75 | 17.75 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 18.05 | 18.15 | 17.7 | 17.75 | 17.75 | -0.15 (-0.84%) | 1,022,649 |
| 24 Nov 2004 | INR | 18 | 18.3 | 17.85 | 17.9 | 17.9 | +0.1 (+0.56%) | 1,778,740 |
| 23 Nov 2004 | INR | 18.2 | 18.2 | 17.65 | 17.8 | 17.8 | +0.05 (+0.28%) | 1,890,356 |
| 22 Nov 2004 | INR | 17.7 | 17.85 | 17.4 | 17.75 | 17.75 | +0.15 (+0.85%) | 651,536 |
