| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2004 | INR | 72.45 | 74.35 | 68.7 | 69.3 | 69.3 | -2.35 (-3.28%) | 153,884 |
| 16 Dec 2004 | INR | 74.1 | 74.7 | 71.1 | 71.65 | 71.65 | -2.3 (-3.11%) | 141,181 |
| 15 Dec 2004 | INR | 80 | 81.65 | 72.15 | 73.95 | 73.95 | -2.45 (-3.21%) | 1,211,564 |
| 14 Dec 2004 | INR | 64 | 76.4 | 63.25 | 76.4 | 76.4 | +12.75 (+20.03%) | 782,935 |
| 13 Dec 2004 | INR | 62 | 64.75 | 62 | 63.65 | 63.65 | +0.65 (+1.03%) | 40,657 |
| 10 Dec 2004 | INR | 63.25 | 64 | 62.75 | 63 | 63 | -0.2 (-0.32%) | 23,878 |
| 9 Dec 2004 | INR | 63.15 | 64.9 | 62.65 | 63.2 | 63.2 | -0.55 (-0.86%) | 48,942 |
| 8 Dec 2004 | INR | 64.15 | 66 | 63.6 | 63.75 | 63.75 | -1.55 (-2.37%) | 60,989 |
| 7 Dec 2004 | INR | 68 | 68 | 65 | 65.3 | 65.3 | -2.7 (-3.97%) | 52,982 |
| 6 Dec 2004 | INR | 71.8 | 71.9 | 67.35 | 68 | 68 | +0.35 (+0.52%) | 126,038 |
| 3 Dec 2004 | INR | 68 | 68.95 | 65.25 | 67.65 | 67.65 | -0.35 (-0.51%) | 55,931 |
| 2 Dec 2004 | INR | 68.5 | 71.9 | 66 | 68 | 68 | +1.45 (+2.18%) | 119,799 |
| 1 Dec 2004 | INR | 67.1 | 67.1 | 63.25 | 66.55 | 66.55 | +4.6 (+7.43%) | 84,335 |
| 30 Nov 2004 | INR | 65 | 65 | 61.05 | 61.95 | 61.95 | -1.2 (-1.90%) | 23,493 |
| 29 Nov 2004 | INR | 65.05 | 65.05 | 62.95 | 63.15 | 63.15 | -0.55 (-0.86%) | 16,422 |
| 26 Nov 2004 | INR | 63.7 | 63.7 | 63.7 | 63.7 | 63.7 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 65.75 | 65.75 | 63 | 63.7 | 63.7 | -0.7 (-1.09%) | 28,631 |
| 24 Nov 2004 | INR | 65 | 66.4 | 64 | 64.4 | 64.4 | -0.25 (-0.39%) | 16,666 |
| 23 Nov 2004 | INR | 66.5 | 67 | 62.05 | 64.65 | 64.65 | -1.4 (-2.12%) | 39,834 |
| 22 Nov 2004 | INR | 62.05 | 66.5 | 62 | 66.05 | 66.05 | +2 (+3.12%) | 27,303 |
| 19 Nov 2004 | INR | 66 | 67 | 63.6 | 64.05 | 64.05 | -2.5 (-3.76%) | 40,124 |
| 18 Nov 2004 | INR | 64.55 | 67 | 64.5 | 66.55 | 66.55 | +1.75 (+2.70%) | 33,076 |
| 17 Nov 2004 | INR | 60 | 66.5 | 60 | 64.8 | 64.8 | +1 (+1.57%) | 38,206 |
| 16 Nov 2004 | INR | 65 | 65.45 | 63.1 | 63.8 | 63.8 | +0.05 (+0.08%) | 28,464 |
| 15 Nov 2004 | INR | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 63.25 | 64.5 | 63 | 63.75 | 63.75 | +1.45 (+2.33%) | 8,948 |
| 11 Nov 2004 | INR | 63.5 | 64.85 | 61.6 | 62.3 | 62.3 | -0.2 (-0.32%) | 20,847 |
| 10 Nov 2004 | INR | 66 | 66 | 61.5 | 62.5 | 62.5 | +1 (+1.63%) | 10,380 |
| 9 Nov 2004 | INR | 62.8 | 64.75 | 60.6 | 61.5 | 61.5 | -1.85 (-2.92%) | 35,781 |
| 8 Nov 2004 | INR | 65 | 66 | 63 | 63.35 | 63.35 | -0.4 (-0.63%) | 27,126 |
