| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2004 | INR | 46.05 | 47.2 | 45.1 | 46.4 | 46.4 | +0.95 (+2.09%) | 58,182 |
| 13 Dec 2004 | INR | 46 | 46.2 | 44.5 | 45.45 | 45.45 | -0.4 (-0.87%) | 32,741 |
| 10 Dec 2004 | INR | 45.25 | 46.45 | 45.25 | 45.85 | 45.85 | +0.45 (+0.99%) | 26,168 |
| 9 Dec 2004 | INR | 45 | 46.25 | 45 | 45.4 | 45.4 | -0.45 (-0.98%) | 18,513 |
| 8 Dec 2004 | INR | 47 | 47 | 45.5 | 45.85 | 45.85 | -0.55 (-1.19%) | 50,411 |
| 7 Dec 2004 | INR | 49 | 49 | 46.05 | 46.4 | 46.4 | -1.55 (-3.23%) | 48,040 |
| 6 Dec 2004 | INR | 50 | 50.5 | 46 | 47.95 | 47.95 | +1.1 (+2.35%) | 100,002 |
| 3 Dec 2004 | INR | 47.5 | 48 | 46.1 | 46.85 | 46.85 | +0.1 (+0.21%) | 51,757 |
| 2 Dec 2004 | INR | 47.5 | 47.5 | 46.55 | 46.75 | 46.75 | +0.15 (+0.32%) | 58,946 |
| 1 Dec 2004 | INR | 47 | 47.5 | 45.05 | 46.6 | 46.6 | +0.05 (+0.11%) | 64,840 |
| 30 Nov 2004 | INR | 50 | 50 | 46 | 46.55 | 46.55 | -2.2 (-4.51%) | 68,006 |
| 29 Nov 2004 | INR | 50.45 | 51 | 48.5 | 48.75 | 48.75 | -0.1 (-0.20%) | 100,259 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 48.85 | 48.85 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 51 | 51.9 | 48.3 | 48.85 | 48.85 | -1.3 (-2.59%) | 84,951 |
| 24 Nov 2004 | INR | 49.2 | 51.2 | 48.5 | 50.15 | 50.15 | +1.9 (+3.94%) | 109,204 |
| 23 Nov 2004 | INR | 48.8 | 49.9 | 47.6 | 48.25 | 48.25 | +1.2 (+2.55%) | 96,867 |
| 22 Nov 2004 | INR | 45 | 47.85 | 44.55 | 47.05 | 47.05 | +0.25 (+0.53%) | 45,895 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 46.8 | 46.8 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 48 | 48.5 | 46.3 | 46.8 | 46.8 | -0.3 (-0.64%) | 64,891 |
| 17 Nov 2004 | INR | 45.8 | 48.9 | 44.8 | 47.1 | 47.1 | +1.95 (+4.32%) | 205,573 |
| 16 Nov 2004 | INR | 46 | 46.95 | 44.95 | 45.15 | 45.15 | -0.4 (-0.88%) | 40,803 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 45.55 | 45.55 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 46.5 | 46.5 | 44.5 | 45.55 | 45.55 | +1 (+2.24%) | 67,521 |
| 11 Nov 2004 | INR | 44.85 | 45.35 | 44 | 44.55 | 44.55 | +0.55 (+1.25%) | 48,764 |
| 10 Nov 2004 | INR | 44.1 | 44.3 | 43.3 | 44 | 44 | +0.4 (+0.92%) | 23,545 |
| 9 Nov 2004 | INR | 43.9 | 44.35 | 43.15 | 43.6 | 43.6 | +0.3 (+0.69%) | 28,426 |
| 8 Nov 2004 | INR | 45 | 45.5 | 43 | 43.3 | 43.3 | -1 (-2.26%) | 128,944 |
| 5 Nov 2004 | INR | 43.45 | 45.4 | 43 | 44.3 | 44.3 | +1.2 (+2.78%) | 125,938 |
| 4 Nov 2004 | INR | 42 | 44.5 | 41.3 | 43.1 | 43.1 | +1.6 (+3.86%) | 202,938 |
| 3 Nov 2004 | INR | 41.45 | 41.9 | 40.3 | 41.5 | 41.5 | +0.8 (+1.97%) | 42,676 |
