| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2004 | INR | 42.85 | 42.85 | 40.15 | 40.8 | 40.8 | -1.2 (-2.86%) | 67,249 |
| 29 Dec 2004 | INR | 43.6 | 43.8 | 41 | 42 | 42 | -1.2 (-2.78%) | 58,104 |
| 28 Dec 2004 | INR | 43.85 | 44.5 | 42.9 | 43.2 | 43.2 | +0.2 (+0.47%) | 106,698 |
| 27 Dec 2004 | INR | 43 | 44.7 | 42.2 | 43 | 43 | +0.65 (+1.53%) | 165,732 |
| 24 Dec 2004 | INR | 42.2 | 44 | 41.55 | 42.35 | 42.35 | +1.15 (+2.79%) | 225,870 |
| 23 Dec 2004 | INR | 40.5 | 41.9 | 39.8 | 41.2 | 41.2 | +1.7 (+4.30%) | 113,033 |
| 22 Dec 2004 | INR | 41.4 | 42 | 39 | 39.5 | 39.5 | -1.9 (-4.59%) | 108,639 |
| 21 Dec 2004 | INR | 42 | 42.15 | 41.25 | 41.4 | 41.4 | -0.05 (-0.12%) | 91,450 |
| 20 Dec 2004 | INR | 41.45 | 43 | 41.15 | 41.45 | 41.45 | +0.5 (+1.22%) | 144,509 |
| 17 Dec 2004 | INR | 43.3 | 43.3 | 40.7 | 40.95 | 40.95 | -1.65 (-3.87%) | 125,554 |
| 16 Dec 2004 | INR | 43.8 | 43.9 | 42.2 | 42.6 | 42.6 | -0.35 (-0.81%) | 166,697 |
| 15 Dec 2004 | INR | 44.8 | 45.3 | 42.5 | 42.95 | 42.95 | -1.3 (-2.94%) | 659,751 |
| 14 Dec 2004 | INR | 41.65 | 44.75 | 41.5 | 44.25 | 44.25 | +3.4 (+8.32%) | 732,306 |
| 13 Dec 2004 | INR | 38.35 | 41.95 | 38.35 | 40.85 | 40.85 | +2.95 (+7.78%) | 380,732 |
| 10 Dec 2004 | INR | 39 | 39.35 | 37.5 | 37.9 | 37.9 | -0.6 (-1.56%) | 38,499 |
| 9 Dec 2004 | INR | 37 | 39.7 | 36.8 | 38.5 | 38.5 | +1.6 (+4.34%) | 93,670 |
| 8 Dec 2004 | INR | 37.45 | 37.95 | 36.6 | 36.9 | 36.9 | -0.5 (-1.34%) | 28,309 |
| 7 Dec 2004 | INR | 37.45 | 38 | 37.1 | 37.4 | 37.4 | +0.1 (+0.27%) | 32,601 |
| 6 Dec 2004 | INR | 38 | 38.5 | 37.2 | 37.3 | 37.3 | +0.05 (+0.13%) | 27,787 |
| 3 Dec 2004 | INR | 38.05 | 38.5 | 37.05 | 37.25 | 37.25 | -0.8 (-2.10%) | 21,182 |
| 2 Dec 2004 | INR | 37.2 | 39.7 | 36.55 | 38.05 | 38.05 | +1.2 (+3.26%) | 76,906 |
| 1 Dec 2004 | INR | 37.95 | 37.95 | 36 | 36.85 | 36.85 | 0.0 (0.0%) | 43,377 |
| 30 Nov 2004 | INR | 39 | 39 | 36.5 | 36.85 | 36.85 | -1.75 (-4.53%) | 64,931 |
| 29 Nov 2004 | INR | 39.6 | 39.7 | 38.15 | 38.6 | 38.6 | -0.5 (-1.28%) | 50,229 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 39.1 | 39.1 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 40.15 | 40.25 | 38.9 | 39.1 | 39.1 | -0.45 (-1.14%) | 89,645 |
| 24 Nov 2004 | INR | 39.8 | 40.85 | 39.4 | 39.55 | 39.55 | -0.35 (-0.88%) | 91,065 |
| 23 Nov 2004 | INR | 39.7 | 41.5 | 39.4 | 39.9 | 39.9 | +0.5 (+1.27%) | 142,354 |
| 22 Nov 2004 | INR | 38.2 | 39.8 | 38.2 | 39.4 | 39.4 | +0.25 (+0.64%) | 64,199 |
| 19 Nov 2004 | INR | 41.45 | 41.75 | 38.6 | 39.15 | 39.15 | -1.35 (-3.33%) | 250,827 |
