| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2004 | INR | 26.1 | 30.25 | 25.5 | 29.25 | 29.25 | +3.7 (+14.48%) | 48,116 |
| 29 Dec 2004 | INR | 25.9 | 26.2 | 25.5 | 25.55 | 25.55 | +0.4 (+1.59%) | 11,152 |
| 28 Dec 2004 | INR | 24.85 | 26 | 24.8 | 25.15 | 25.15 | +0.05 (+0.20%) | 5,226 |
| 27 Dec 2004 | INR | 23.35 | 25.45 | 23.35 | 25.1 | 25.1 | -0.15 (-0.59%) | 4,297 |
| 24 Dec 2004 | INR | 26 | 26.4 | 25.05 | 25.25 | 25.25 | -0.25 (-0.98%) | 1,360 |
| 23 Dec 2004 | INR | 25.55 | 26.6 | 25.4 | 25.5 | 25.5 | 0.0 (0.0%) | 4,500 |
| 22 Dec 2004 | INR | 26.1 | 26.7 | 25 | 25.5 | 25.5 | -0.65 (-2.49%) | 7,250 |
| 21 Dec 2004 | INR | 26.15 | 26.8 | 25.3 | 26.15 | 26.15 | +0.7 (+2.75%) | 12,610 |
| 20 Dec 2004 | INR | 25.1 | 26.15 | 25.1 | 25.45 | 25.45 | +0.45 (+1.80%) | 8,030 |
| 17 Dec 2004 | INR | 25.5 | 25.5 | 25 | 25 | 25 | -0.7 (-2.72%) | 1,050 |
| 16 Dec 2004 | INR | 25.8 | 26 | 25.1 | 25.7 | 25.7 | +0.2 (+0.78%) | 7,611 |
| 15 Dec 2004 | INR | 27.75 | 28 | 24.7 | 25.5 | 25.5 | +0.5 (+2%) | 12,566 |
| 14 Dec 2004 | INR | 24.5 | 25.5 | 24.5 | 25 | 25 | +0.15 (+0.60%) | 2,920 |
| 13 Dec 2004 | INR | 24.5 | 25.2 | 24.5 | 24.85 | 24.85 | +0.35 (+1.43%) | 5,609 |
| 10 Dec 2004 | INR | 22.55 | 25.35 | 22.55 | 24.5 | 24.5 | +0.85 (+3.59%) | 10,117 |
| 9 Dec 2004 | INR | 24 | 24 | 23.55 | 23.65 | 23.65 | +0.25 (+1.07%) | 626 |
| 8 Dec 2004 | INR | 23.15 | 24.45 | 23 | 23.4 | 23.4 | -0.35 (-1.47%) | 6,455 |
| 7 Dec 2004 | INR | 23.6 | 24.2 | 23.35 | 23.75 | 23.75 | -0.3 (-1.25%) | 2,800 |
| 6 Dec 2004 | INR | 24.5 | 24.5 | 24 | 24.05 | 24.05 | -0.25 (-1.03%) | 1,450 |
| 3 Dec 2004 | INR | 24.5 | 24.7 | 24.25 | 24.3 | 24.3 | -0.25 (-1.02%) | 3,775 |
| 2 Dec 2004 | INR | 25.05 | 25.5 | 24.55 | 24.55 | 24.55 | -0.15 (-0.61%) | 1,600 |
| 1 Dec 2004 | INR | 24.55 | 25.2 | 24.55 | 24.7 | 24.7 | -0.8 (-3.14%) | 2,960 |
| 30 Nov 2004 | INR | 25.3 | 26.75 | 25.1 | 25.5 | 25.5 | -0.4 (-1.54%) | 9,600 |
| 29 Nov 2004 | INR | 24 | 26.55 | 24 | 25.9 | 25.9 | +0.3 (+1.17%) | 1,649 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 25.6 | 25.6 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 26.5 | 27 | 25.2 | 25.6 | 25.6 | -1.3 (-4.83%) | 7,156 |
| 24 Nov 2004 | INR | 27 | 27.4 | 26.6 | 26.9 | 26.9 | +0.25 (+0.94%) | 5,394 |
| 23 Nov 2004 | INR | 26.9 | 28.45 | 25.6 | 26.65 | 26.65 | +1.05 (+4.10%) | 10,872 |
| 22 Nov 2004 | INR | 24.65 | 25.7 | 24.5 | 25.6 | 25.6 | +1.3 (+5.35%) | 2,983 |
| 19 Nov 2004 | INR | 26 | 26.95 | 24 | 24.3 | 24.3 | -1.55 (-6.00%) | 29,458 |
