| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2004 | INR | 39.82 | 41.12 | 39.29 | 39.57 | 39.57 | +0.32 (+0.82%) | 2,326,155 |
| 3 Dec 2004 | INR | 38.61 | 40.32 | 38.27 | 39.25 | 39.25 | +1.16 (+3.05%) | 4,766,421 |
| 2 Dec 2004 | INR | 35.88 | 38.91 | 35.67 | 38.09 | 38.09 | +2.49 (+6.99%) | 2,056,271 |
| 1 Dec 2004 | INR | 35.08 | 36.63 | 35.08 | 35.6 | 35.6 | +0.54 (+1.54%) | 621,582 |
| 30 Nov 2004 | INR | 37.24 | 37.75 | 34.85 | 35.06 | 35.06 | -1.68 (-4.57%) | 762,812 |
| 29 Nov 2004 | INR | 37.59 | 37.81 | 36.45 | 36.74 | 36.74 | -0.14 (-0.38%) | 371,888 |
| 25 Nov 2004 | INR | 39.09 | 39.09 | 35.9 | 36.88 | 36.88 | -0.36 (-0.97%) | 415,061 |
| 24 Nov 2004 | INR | 38.54 | 38.95 | 37.06 | 37.24 | 37.24 | -1.23 (-3.20%) | 567,294 |
| 23 Nov 2004 | INR | 36.86 | 39.41 | 36.67 | 38.47 | 38.47 | +2.14 (+5.89%) | 2,153,888 |
| 22 Nov 2004 | INR | 33.6 | 36.88 | 33.14 | 36.33 | 36.33 | +2.59 (+7.68%) | 1,567,786 |
| 19 Nov 2004 | INR | 34.6 | 35.01 | 33.49 | 33.74 | 33.74 | -0.52 (-1.52%) | 385,365 |
| 18 Nov 2004 | INR | 34.05 | 35.06 | 33.94 | 34.26 | 34.26 | -0.52 (-1.50%) | 403,987 |
| 17 Nov 2004 | INR | 33.71 | 35.03 | 33.49 | 34.78 | 34.78 | +1 (+2.96%) | 986,905 |
| 16 Nov 2004 | INR | 34.21 | 34.46 | 33.49 | 33.78 | 33.78 | -0.21 (-0.62%) | 232,916 |
| 12 Nov 2004 | INR | 33.49 | 34.17 | 33.49 | 33.99 | 33.99 | +0.35 (+1.04%) | 138,997 |
| 11 Nov 2004 | INR | 34.17 | 34.4 | 33.49 | 33.64 | 33.64 | -0.26 (-0.77%) | 232,563 |
| 10 Nov 2004 | INR | 33.3 | 34.17 | 33.26 | 33.9 | 33.9 | +0.94 (+2.85%) | 498,257 |
| 9 Nov 2004 | INR | 34.4 | 34.4 | 32.82 | 32.96 | 32.96 | -0.89 (-2.63%) | 236,323 |
| 8 Nov 2004 | INR | 33.49 | 34.94 | 32.8 | 33.85 | 33.85 | +0.68 (+2.05%) | 1,049,387 |
| 5 Nov 2004 | INR | 33.55 | 33.55 | 32.85 | 33.17 | 33.17 | -0.11 (-0.33%) | 295,142 |
| 4 Nov 2004 | INR | 33.6 | 33.9 | 32.92 | 33.28 | 33.28 | +0.07 (+0.21%) | 520,264 |
| 3 Nov 2004 | INR | 32.32 | 33.53 | 32.32 | 33.21 | 33.21 | +1.09 (+3.39%) | 720,405 |
| 2 Nov 2004 | INR | 33.05 | 33.94 | 31.94 | 32.12 | 32.12 | -0.89 (-2.70%) | 714,566 |
| 1 Nov 2004 | INR | 32.28 | 33.49 | 32.28 | 33.01 | 33.01 | +1.19 (+3.74%) | 672,475 |
| 29 Oct 2004 | INR | 30.98 | 32.53 | 30.98 | 31.82 | 31.82 | +0.54 (+1.73%) | 337,198 |
| 28 Oct 2004 | INR | 29.39 | 31.66 | 29.39 | 31.28 | 31.28 | +0.64 (+2.09%) | 355,814 |
| 27 Oct 2004 | INR | 30.41 | 30.96 | 29.95 | 30.64 | 30.64 | +0.46 (+1.52%) | 250,235 |
| 26 Oct 2004 | INR | 29.84 | 30.75 | 29.43 | 30.18 | 30.18 | +0.52 (+1.75%) | 223,792 |
| 25 Oct 2004 | INR | 30.3 | 30.43 | 29.48 | 29.66 | 29.66 | -0.7 (-2.31%) | 210,078 |
| 21 Oct 2004 | INR | 30.52 | 30.66 | 29.93 | 30.36 | 30.36 | +0.15 (+0.50%) | 309,917 |
