| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2004 | INR | 18.5 | 19.5 | 18.1 | 19.05 | 9.525 | +0.6 (+3.25%) | 45,925 |
| 27 Dec 2004 | INR | 18.9 | 18.9 | 18.2 | 18.45 | 9.225 | -0.6 (-3.15%) | 13,125 |
| 24 Dec 2004 | INR | 18.7 | 19.3 | 18.5 | 19.05 | 9.525 | +0.75 (+4.10%) | 26,300 |
| 23 Dec 2004 | INR | 19.1 | 19.9 | 18.05 | 18.3 | 9.15 | -0.85 (-4.44%) | 56,650 |
| 22 Dec 2004 | INR | 19 | 20.5 | 17.5 | 19.15 | 9.575 | +0.5 (+2.68%) | 69,800 |
| 21 Dec 2004 | INR | 19.85 | 19.85 | 18.5 | 18.65 | 9.325 | -0.35 (-1.84%) | 19,150 |
| 20 Dec 2004 | INR | 20.25 | 20.85 | 18.25 | 19 | 9.5 | -0.5 (-2.56%) | 50,990 |
| 17 Dec 2004 | INR | 18.85 | 19.7 | 18.25 | 19.5 | 9.75 | +1.55 (+8.64%) | 65,067 |
| 16 Dec 2004 | INR | 17.35 | 18.9 | 17.35 | 17.95 | 8.975 | -0.1 (-0.55%) | 24,990 |
| 15 Dec 2004 | INR | 18.4 | 18.95 | 17.5 | 18.05 | 9.025 | +0.8 (+4.64%) | 54,837 |
| 14 Dec 2004 | INR | 18.6 | 18.6 | 17 | 17.25 | 8.625 | -0.4 (-2.27%) | 38,750 |
| 13 Dec 2004 | INR | 16.8 | 18.25 | 16.1 | 17.65 | 8.825 | -0.05 (-0.28%) | 43,670 |
| 10 Dec 2004 | INR | 18.45 | 18.7 | 17.25 | 17.7 | 8.85 | -0.05 (-0.28%) | 44,641 |
| 9 Dec 2004 | INR | 15.3 | 18.4 | 15.3 | 17.75 | 8.875 | +0.8 (+4.72%) | 118,428 |
| 8 Dec 2004 | INR | 17.4 | 17.4 | 16.95 | 16.95 | 8.475 | -1.85 (-9.84%) | 77,225 |
| 7 Dec 2004 | INR | 18.75 | 19.45 | 18.55 | 18.8 | 9.4 | -0.35 (-1.83%) | 12,504 |
| 6 Dec 2004 | INR | 19.8 | 20.5 | 18.9 | 19.15 | 9.575 | -0.25 (-1.29%) | 17,106 |
| 3 Dec 2004 | INR | 20.5 | 20.5 | 19 | 19.4 | 9.7 | -0.3 (-1.52%) | 64,035 |
| 2 Dec 2004 | INR | 20.45 | 20.45 | 19.25 | 19.7 | 9.85 | +0.05 (+0.25%) | 83,925 |
| 1 Dec 2004 | INR | 20.4 | 21 | 19 | 19.65 | 9.825 | -0.25 (-1.26%) | 89,243 |
| 30 Nov 2004 | INR | 21 | 21.2 | 19.5 | 19.9 | 9.95 | -1 (-4.78%) | 43,120 |
| 29 Nov 2004 | INR | 21.7 | 21.75 | 20.55 | 20.9 | 10.45 | +0.25 (+1.21%) | 43,470 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 20.65 | 10.325 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 21.75 | 21.75 | 20.3 | 20.65 | 10.325 | -0.3 (-1.43%) | 53,308 |
| 24 Nov 2004 | INR | 21.1 | 22.4 | 20.7 | 20.95 | 10.475 | -1 (-4.56%) | 59,273 |
| 23 Nov 2004 | INR | 22.4 | 22.5 | 21.5 | 21.95 | 10.975 | +0.8 (+3.78%) | 51,842 |
| 22 Nov 2004 | INR | 22.75 | 22.75 | 19.55 | 21.15 | 10.575 | +0.35 (+1.68%) | 27,634 |
| 19 Nov 2004 | INR | 22 | 22.1 | 20.5 | 20.8 | 10.4 | -0.1 (-0.48%) | 41,901 |
| 18 Nov 2004 | INR | 19.9 | 20.9 | 19.25 | 20.9 | 10.45 | +1.9 (+10%) | 35,262 |
| 17 Nov 2004 | INR | 19.5 | 19.6 | 18.5 | 19 | 9.5 | -0.55 (-2.81%) | 50,630 |
