| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2004 | INR | 31.3 | 31.75 | 30.25 | 31 | 31 | +0.25 (+0.81%) | 6,753 |
| 22 Dec 2004 | INR | 31.75 | 31.75 | 28.35 | 30.75 | 30.75 | +0.5 (+1.65%) | 17,529 |
| 21 Dec 2004 | INR | 28.8 | 31.45 | 28.8 | 30.25 | 30.25 | -0.75 (-2.42%) | 8,426 |
| 20 Dec 2004 | INR | 30 | 31.6 | 30 | 31 | 31 | +0.2 (+0.65%) | 7,591 |
| 17 Dec 2004 | INR | 32 | 32 | 30.75 | 30.8 | 30.8 | -0.7 (-2.22%) | 3,998 |
| 16 Dec 2004 | INR | 32 | 32 | 30.7 | 31.5 | 31.5 | 0.0 (0.0%) | 4,375 |
| 15 Dec 2004 | INR | 33.4 | 33.4 | 31.2 | 31.5 | 31.5 | -1.2 (-3.67%) | 6,145 |
| 14 Dec 2004 | INR | 34.2 | 34.2 | 32.15 | 32.7 | 32.7 | -1 (-2.97%) | 7,119 |
| 13 Dec 2004 | INR | 31.5 | 34.3 | 31.5 | 33.7 | 33.7 | +2.05 (+6.48%) | 42,441 |
| 10 Dec 2004 | INR | 32.3 | 32.6 | 31.15 | 31.65 | 31.65 | +0.05 (+0.16%) | 12,654 |
| 9 Dec 2004 | INR | 31.95 | 32 | 31.05 | 31.6 | 31.6 | +0.1 (+0.32%) | 9,076 |
| 8 Dec 2004 | INR | 31.1 | 33 | 31.1 | 31.5 | 31.5 | -0.95 (-2.93%) | 21,089 |
| 7 Dec 2004 | INR | 29.45 | 32.7 | 28.4 | 32.45 | 32.45 | +3.8 (+13.26%) | 24,364 |
| 6 Dec 2004 | INR | 27.85 | 29.25 | 27.85 | 28.65 | 28.65 | +0.1 (+0.35%) | 7,000 |
| 3 Dec 2004 | INR | 27.05 | 28.75 | 27.05 | 28.55 | 28.55 | +0.25 (+0.88%) | 14,125 |
| 2 Dec 2004 | INR | 29.9 | 29.9 | 28.05 | 28.3 | 28.3 | -0.2 (-0.70%) | 12,400 |
| 1 Dec 2004 | INR | 30 | 30 | 28.2 | 28.5 | 28.5 | -1.2 (-4.04%) | 12,120 |
| 30 Nov 2004 | INR | 32.8 | 32.8 | 29.5 | 29.7 | 29.7 | -1.9 (-6.01%) | 17,975 |
| 29 Nov 2004 | INR | 30.85 | 32 | 30 | 31.6 | 31.6 | +1 (+3.27%) | 33,762 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 30.6 | 30.6 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 30.2 | 31.65 | 30.15 | 30.6 | 30.6 | -0.1 (-0.33%) | 8,950 |
| 24 Nov 2004 | INR | 30.25 | 31 | 30.25 | 30.7 | 30.7 | +0.15 (+0.49%) | 7,138 |
| 23 Nov 2004 | INR | 28.8 | 31.95 | 28.8 | 30.55 | 30.55 | +2.2 (+7.76%) | 35,704 |
| 22 Nov 2004 | INR | 28.5 | 29 | 27.75 | 28.35 | 28.35 | +0.7 (+2.53%) | 5,437 |
| 19 Nov 2004 | INR | 27.4 | 28.25 | 27.4 | 27.65 | 27.65 | -0.4 (-1.43%) | 5,733 |
| 18 Nov 2004 | INR | 27.7 | 28.25 | 27.6 | 28.05 | 28.05 | +0.05 (+0.18%) | 3,785 |
| 17 Nov 2004 | INR | 28.55 | 28.55 | 27.85 | 28 | 28 | 0.0 (0.0%) | 4,475 |
| 16 Nov 2004 | INR | 28.8 | 28.8 | 27.65 | 28 | 28 | +0.05 (+0.18%) | 5,426 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 27.95 | 27.95 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 26.65 | 28.5 | 26.6 | 27.95 | 27.95 | +0.05 (+0.18%) | 1,650 |
