| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2004 | INR | 59.85 | 60 | 57.5 | 58.05 | 11.61 | -0.8 (-1.36%) | 48,507 |
| 2 Dec 2004 | INR | 59 | 61.85 | 58.2 | 58.85 | 11.77 | +0.2 (+0.34%) | 148,778 |
| 1 Dec 2004 | INR | 59 | 59.95 | 57.25 | 58.65 | 11.73 | +0.15 (+0.26%) | 68,400 |
| 30 Nov 2004 | INR | 64.5 | 66.2 | 57.85 | 58.5 | 11.7 | -5.65 (-8.81%) | 165,945 |
| 29 Nov 2004 | INR | 64.65 | 66 | 63.5 | 64.15 | 12.83 | -0.2 (-0.31%) | 107,730 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 64.35 | 12.87 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 64.65 | 67.4 | 62.25 | 64.35 | 12.87 | +0.3 (+0.47%) | 223,730 |
| 24 Nov 2004 | INR | 64 | 67.7 | 63.05 | 64.05 | 12.81 | +0.65 (+1.03%) | 171,656 |
| 23 Nov 2004 | INR | 61 | 64.6 | 60.4 | 63.4 | 12.68 | +2.9 (+4.79%) | 229,624 |
| 22 Nov 2004 | INR | 59 | 62.3 | 57.5 | 60.5 | 12.1 | +1.85 (+3.15%) | 127,744 |
| 19 Nov 2004 | INR | 62.9 | 63.8 | 58.05 | 58.65 | 11.73 | -3.85 (-6.16%) | 121,243 |
| 18 Nov 2004 | INR | 64 | 65.35 | 62.1 | 62.5 | 12.5 | -0.55 (-0.87%) | 199,133 |
| 17 Nov 2004 | INR | 61.5 | 65.4 | 60.6 | 63.05 | 12.61 | +2.15 (+3.53%) | 354,552 |
| 16 Nov 2004 | INR | 63.7 | 67.25 | 60.15 | 60.9 | 12.18 | +0.05 (+0.08%) | 389,053 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 60.85 | 12.17 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 55 | 64 | 53.5 | 60.85 | 12.17 | +6.95 (+12.89%) | 409,943 |
| 11 Nov 2004 | INR | 53.5 | 57.35 | 53.2 | 53.9 | 10.78 | +1.2 (+2.28%) | 270,087 |
| 10 Nov 2004 | INR | 48 | 53.85 | 47.9 | 52.7 | 10.54 | +5.15 (+10.83%) | 211,759 |
| 9 Nov 2004 | INR | 49.8 | 50.2 | 47 | 47.55 | 9.51 | -1.65 (-3.35%) | 44,374 |
| 8 Nov 2004 | INR | 50 | 51.2 | 48.5 | 49.2 | 9.84 | -0.5 (-1.01%) | 31,268 |
| 5 Nov 2004 | INR | 50 | 51.4 | 49.1 | 49.7 | 9.94 | +0.1 (+0.20%) | 42,662 |
| 4 Nov 2004 | INR | 50 | 51.5 | 49 | 49.6 | 9.92 | 0.0 (0.0%) | 37,386 |
| 3 Nov 2004 | INR | 50.5 | 51.5 | 49.3 | 49.6 | 9.92 | -0.4 (-0.80%) | 51,654 |
| 2 Nov 2004 | INR | 51.5 | 52 | 49 | 50 | 10 | -1.05 (-2.06%) | 92,037 |
| 1 Nov 2004 | INR | 51 | 52.25 | 50.15 | 51.05 | 10.21 | +0.4 (+0.79%) | 35,967 |
| 29 Oct 2004 | INR | 53.05 | 53.9 | 50.05 | 50.65 | 10.13 | -2.3 (-4.34%) | 46,375 |
| 28 Oct 2004 | INR | 52.75 | 54.9 | 52.35 | 52.95 | 10.59 | +0.65 (+1.24%) | 124,557 |
| 27 Oct 2004 | INR | 50.2 | 53.6 | 49.85 | 52.3 | 10.46 | +2.35 (+4.70%) | 61,353 |
| 26 Oct 2004 | INR | 49.75 | 50.9 | 48.9 | 49.95 | 9.99 | +0.6 (+1.22%) | 22,986 |
| 25 Oct 2004 | INR | 50.5 | 51.5 | 48 | 49.35 | 9.87 | -1.65 (-3.24%) | 31,632 |
