| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2004 | INR | 47.5 | 49 | 46 | 46.5 | 11.625 | -0.75 (-1.59%) | 37,999 |
| 16 Dec 2004 | INR | 48.25 | 49.2 | 45 | 47.25 | 11.8125 | -0.65 (-1.36%) | 50,050 |
| 15 Dec 2004 | INR | 50 | 51.4 | 46.8 | 47.9 | 11.975 | -2 (-4.01%) | 58,850 |
| 14 Dec 2004 | INR | 48.95 | 50.7 | 46.75 | 49.9 | 12.475 | +3.8 (+8.24%) | 220,537 |
| 13 Dec 2004 | INR | 42.9 | 46.1 | 42.9 | 46.1 | 11.525 | +4.15 (+9.89%) | 81,082 |
| 10 Dec 2004 | INR | 40.05 | 43 | 40.05 | 41.95 | 10.4875 | +1.85 (+4.61%) | 45,090 |
| 9 Dec 2004 | INR | 37.65 | 41.45 | 37.65 | 40.1 | 10.025 | +1.1 (+2.82%) | 38,523 |
| 8 Dec 2004 | INR | 37.15 | 39.7 | 37 | 39 | 9.75 | +1.75 (+4.70%) | 34,840 |
| 7 Dec 2004 | INR | 38 | 38.5 | 36.75 | 37.25 | 9.3125 | -0.95 (-2.49%) | 53,453 |
| 6 Dec 2004 | INR | 40.45 | 42.9 | 38 | 38.2 | 9.55 | -1.85 (-4.62%) | 27,616 |
| 3 Dec 2004 | INR | 41.9 | 42 | 38.9 | 40.05 | 10.0125 | -1.55 (-3.73%) | 33,301 |
| 2 Dec 2004 | INR | 40.15 | 42.5 | 38 | 41.6 | 10.4 | +1.05 (+2.59%) | 114,990 |
| 1 Dec 2004 | INR | 42.6 | 43.9 | 40.45 | 40.55 | 10.1375 | -4.35 (-9.69%) | 147,753 |
| 30 Nov 2004 | INR | 51 | 51.4 | 44.9 | 44.9 | 11.225 | -4.95 (-9.93%) | 124,051 |
| 29 Nov 2004 | INR | 52 | 52.95 | 48 | 49.85 | 12.4625 | +1.7 (+3.53%) | 274,858 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 48.15 | 12.0375 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 46.4 | 48.15 | 45 | 48.15 | 12.0375 | +4.35 (+9.93%) | 124,107 |
| 24 Nov 2004 | INR | 40.8 | 43.8 | 40.8 | 43.8 | 10.95 | +3.95 (+9.91%) | 228,575 |
| 23 Nov 2004 | INR | 42.45 | 42.8 | 39.2 | 39.85 | 9.9625 | +0.9 (+2.31%) | 121,854 |
| 22 Nov 2004 | INR | 37.75 | 38.95 | 35.75 | 38.95 | 9.7375 | +3.5 (+9.87%) | 193,026 |
| 19 Nov 2004 | INR | 35.1 | 37.45 | 32.5 | 35.45 | 8.8625 | +1.4 (+4.11%) | 154,781 |
| 18 Nov 2004 | INR | 35 | 35 | 33.8 | 34.05 | 8.5125 | -1.15 (-3.27%) | 45,851 |
| 17 Nov 2004 | INR | 36.4 | 36.4 | 34.75 | 35.2 | 8.8 | -0.2 (-0.56%) | 49,200 |
| 16 Nov 2004 | INR | 36.85 | 36.9 | 35.1 | 35.4 | 8.85 | -1.25 (-3.41%) | 29,956 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 36.65 | 9.1625 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 38 | 38.1 | 36.25 | 36.65 | 9.1625 | -0.65 (-1.74%) | 18,051 |
| 11 Nov 2004 | INR | 37.5 | 37.5 | 36.5 | 37.3 | 9.325 | +0.55 (+1.50%) | 55,299 |
| 10 Nov 2004 | INR | 38.05 | 40 | 36.05 | 36.75 | 9.1875 | -0.55 (-1.47%) | 75,391 |
| 9 Nov 2004 | INR | 39.3 | 39.7 | 36.55 | 37.3 | 9.325 | -0.9 (-2.36%) | 74,327 |
| 8 Nov 2004 | INR | 38 | 40.1 | 37.55 | 38.2 | 9.55 | +1.2 (+3.24%) | 120,018 |
