| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2004 | INR | 39.9 | 41.9 | 39.75 | 39.75 | 39.75 | -0.65 (-1.61%) | 3,177 |
| 16 Dec 2004 | INR | 40.4 | 41.1 | 40 | 40.4 | 40.4 | +0.75 (+1.89%) | 1,350 |
| 15 Dec 2004 | INR | 43.35 | 43.35 | 39.25 | 39.65 | 39.65 | -1.65 (-4.00%) | 27,101 |
| 14 Dec 2004 | INR | 41.3 | 41.3 | 41.3 | 41.3 | 41.3 | +1.95 (+4.96%) | 4,738 |
| 13 Dec 2004 | INR | 39.35 | 39.35 | 38.5 | 39.35 | 39.35 | +1.85 (+4.93%) | 9,213 |
| 10 Dec 2004 | INR | 37.5 | 37.5 | 37.5 | 37.5 | 37.5 | +1.75 (+4.90%) | 406 |
| 9 Dec 2004 | INR | 35.65 | 35.75 | 35.4 | 35.75 | 35.75 | +1.7 (+4.99%) | 1,601 |
| 8 Dec 2004 | INR | 36 | 37 | 34 | 34.05 | 34.05 | -1.7 (-4.76%) | 9,766 |
| 7 Dec 2004 | INR | 36.25 | 36.5 | 35.75 | 35.75 | 35.75 | -1.85 (-4.92%) | 11,800 |
| 6 Dec 2004 | INR | 39 | 39 | 37.5 | 37.6 | 37.6 | -0.2 (-0.53%) | 2,200 |
| 3 Dec 2004 | INR | 37.7 | 37.8 | 37 | 37.8 | 37.8 | +1.8 (+5%) | 25,127 |
| 2 Dec 2004 | INR | 38 | 38.75 | 35.2 | 36 | 36 | -1 (-2.70%) | 6,000 |
| 1 Dec 2004 | INR | 37 | 39 | 37 | 37 | 37 | -1.85 (-4.76%) | 12,004 |
| 30 Nov 2004 | INR | 40 | 40 | 38.85 | 38.85 | 38.85 | -2 (-4.90%) | 3,250 |
| 29 Nov 2004 | INR | 41.5 | 41.65 | 40 | 40.85 | 40.85 | +1.15 (+2.90%) | 10,944 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 39.7 | 39.7 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 43.35 | 43.4 | 39.6 | 39.7 | 39.7 | -1.65 (-3.99%) | 12,025 |
| 24 Nov 2004 | INR | 43.8 | 43.8 | 40 | 41.35 | 41.35 | -0.55 (-1.31%) | 41,456 |
| 23 Nov 2004 | INR | 41.9 | 41.9 | 41.9 | 41.9 | 41.9 | +1.95 (+4.88%) | 42,148 |
| 22 Nov 2004 | INR | 38.5 | 39.95 | 38 | 39.95 | 39.95 | +1.9 (+4.99%) | 23,400 |
| 19 Nov 2004 | INR | 37.5 | 38.05 | 35.5 | 38.05 | 38.05 | +1.8 (+4.97%) | 28,416 |
| 18 Nov 2004 | INR | 37.8 | 37.8 | 34.25 | 36.25 | 36.25 | +0.25 (+0.69%) | 19,352 |
| 17 Nov 2004 | INR | 36 | 36.4 | 34 | 36 | 36 | +2.9 (+8.76%) | 8,400 |
| 16 Nov 2004 | INR | 33 | 33.2 | 32.95 | 33.1 | 33.1 | +2.9 (+9.60%) | 6,404 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 30.2 | 30.2 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 29.5 | 30.25 | 28.5 | 30.2 | 30.2 | +2.7 (+9.82%) | 10,882 |
| 11 Nov 2004 | INR | 27.5 | 27.5 | 26 | 27.5 | 27.5 | +2.5 (+10%) | 16,257 |
| 10 Nov 2004 | INR | 25 | 25 | 24.5 | 25 | 25 | 0.0 (0.0%) | 250 |
| 9 Nov 2004 | INR | 26.85 | 26.85 | 23.5 | 25 | 25 | +0.05 (+0.20%) | 1,750 |
| 8 Nov 2004 | INR | 24.05 | 25 | 24.05 | 24.95 | 24.95 | -0.05 (-0.20%) | 1,800 |
