| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2004 | INR | 83 | 89.5 | 82.5 | 89.5 | 89.5 | +8.1 (+9.95%) | 1,914,177 |
| 9 Dec 2004 | INR | 77.2 | 82.65 | 76 | 81.4 | 81.4 | +6.25 (+8.32%) | 2,183,059 |
| 8 Dec 2004 | INR | 70 | 75.25 | 69.5 | 75.15 | 75.15 | +6.7 (+9.79%) | 1,770,443 |
| 7 Dec 2004 | INR | 64.25 | 69.3 | 63.1 | 68.45 | 68.45 | +5.45 (+8.65%) | 1,638,530 |
| 6 Dec 2004 | INR | 70.9 | 74.15 | 62 | 63 | 63 | -4.45 (-6.60%) | 2,761,656 |
| 3 Dec 2004 | INR | 58 | 67.5 | 56.5 | 67.45 | 67.45 | +11.2 (+19.91%) | 2,525,209 |
| 2 Dec 2004 | INR | 52 | 59 | 51 | 56.25 | 56.25 | +6.3 (+12.61%) | 1,569,637 |
| 1 Dec 2004 | INR | 42.5 | 50.4 | 42.5 | 49.95 | 49.95 | +7.95 (+18.93%) | 1,427,786 |
| 30 Nov 2004 | INR | 40.25 | 42.5 | 40.25 | 42 | 42 | +2 (+5%) | 276,602 |
| 29 Nov 2004 | INR | 38.5 | 40.5 | 38.5 | 40 | 40 | +1.35 (+3.49%) | 138,076 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 38.65 | 38.65 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 40.3 | 40.4 | 38 | 38.65 | 38.65 | -1.5 (-3.74%) | 138,923 |
| 24 Nov 2004 | INR | 38.8 | 40.75 | 38.05 | 40.15 | 40.15 | +1.25 (+3.21%) | 2,129,848 |
| 23 Nov 2004 | INR | 38 | 39.5 | 37.1 | 38.9 | 38.9 | +1.25 (+3.32%) | 158,585 |
| 22 Nov 2004 | INR | 39 | 39 | 34.75 | 37.65 | 37.65 | +0.85 (+2.31%) | 88,922 |
| 19 Nov 2004 | INR | 38 | 38.2 | 35.9 | 36.8 | 36.8 | -1.4 (-3.66%) | 201,941 |
| 18 Nov 2004 | INR | 36 | 38.5 | 34.2 | 38.2 | 38.2 | +3.15 (+8.99%) | 684,822 |
| 17 Nov 2004 | INR | 34 | 35.4 | 33 | 35.05 | 35.05 | +1.5 (+4.47%) | 337,739 |
| 16 Nov 2004 | INR | 35 | 35 | 33 | 33.55 | 33.55 | +0.35 (+1.05%) | 68,350 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 33.2 | 33.2 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 34 | 34.1 | 33 | 33.2 | 33.2 | -0.35 (-1.04%) | 23,749 |
| 11 Nov 2004 | INR | 33.85 | 33.9 | 33 | 33.55 | 33.55 | +0.05 (+0.15%) | 62,461 |
| 10 Nov 2004 | INR | 33.65 | 34 | 32.95 | 33.5 | 33.5 | +0.15 (+0.45%) | 147,077 |
| 9 Nov 2004 | INR | 33.7 | 34 | 33 | 33.35 | 33.35 | -0.1 (-0.30%) | 107,842 |
| 8 Nov 2004 | INR | 36 | 36 | 32.8 | 33.45 | 33.45 | -1.45 (-4.15%) | 474,387 |
| 5 Nov 2004 | INR | 32.35 | 35.15 | 32.05 | 34.9 | 34.9 | +2.35 (+7.22%) | 2,027,339 |
| 4 Nov 2004 | INR | 32.05 | 33.4 | 31.6 | 32.55 | 32.55 | +0.95 (+3.01%) | 639,973 |
| 3 Nov 2004 | INR | 33 | 33 | 31.25 | 31.6 | 31.6 | -0.55 (-1.71%) | 217,797 |
| 2 Nov 2004 | INR | 34 | 34 | 32 | 32.15 | 32.15 | -0.35 (-1.08%) | 99,377 |
| 1 Nov 2004 | INR | 33.45 | 33.45 | 32.2 | 32.5 | 32.5 | -0.7 (-2.11%) | 275,113 |
