| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2004 | INR | 73.05 | 74 | 71.05 | 72.2 | 14.44 | -0.85 (-1.16%) | 418,675 |
| 16 Dec 2004 | INR | 74.5 | 74.5 | 72.7 | 73.05 | 14.61 | -1.4 (-1.88%) | 340,915 |
| 15 Dec 2004 | INR | 77 | 77 | 74.15 | 74.45 | 14.89 | -1.75 (-2.30%) | 515,655 |
| 14 Dec 2004 | INR | 78.6 | 78.85 | 75.6 | 76.2 | 15.24 | -1.4 (-1.80%) | 1,012,725 |
| 13 Dec 2004 | INR | 74.85 | 78.3 | 73.65 | 77.6 | 15.52 | +3.65 (+4.94%) | 1,939,660 |
| 10 Dec 2004 | INR | 74 | 76.5 | 72.5 | 73.95 | 14.79 | +0.65 (+0.89%) | 2,132,090 |
| 9 Dec 2004 | INR | 75.5 | 75.8 | 71.25 | 73.3 | 14.66 | -1.6 (-2.14%) | 1,849,000 |
| 8 Dec 2004 | INR | 70 | 77.25 | 69 | 74.9 | 14.98 | +6.95 (+10.23%) | 6,551,280 |
| 7 Dec 2004 | INR | 65 | 70.45 | 64.5 | 67.95 | 13.59 | +3.75 (+5.84%) | 1,535,865 |
| 6 Dec 2004 | INR | 64 | 64.5 | 62.6 | 64.2 | 12.84 | +1.3 (+2.07%) | 274,725 |
| 3 Dec 2004 | INR | 64 | 64 | 62.5 | 62.9 | 12.58 | -0.2 (-0.32%) | 120,980 |
| 2 Dec 2004 | INR | 65 | 65 | 63 | 63.1 | 12.62 | -0.1 (-0.16%) | 182,675 |
| 1 Dec 2004 | INR | 63 | 64 | 62 | 63.2 | 12.64 | +0.85 (+1.36%) | 228,840 |
| 30 Nov 2004 | INR | 64.05 | 64.5 | 62.05 | 62.35 | 12.47 | -1.4 (-2.20%) | 186,685 |
| 29 Nov 2004 | INR | 65.25 | 65.25 | 62.6 | 63.75 | 12.75 | -0.25 (-0.39%) | 224,915 |
| 26 Nov 2004 | INR | 64 | 64 | 64 | 64 | 12.8 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 65.55 | 65.75 | 63.9 | 64 | 12.8 | -1.15 (-1.77%) | 127,285 |
| 24 Nov 2004 | INR | 65.95 | 66.7 | 65 | 65.15 | 13.03 | -0.1 (-0.15%) | 365,340 |
| 23 Nov 2004 | INR | 64.6 | 66.5 | 64.6 | 65.25 | 13.05 | +0.75 (+1.16%) | 460,015 |
| 22 Nov 2004 | INR | 61 | 66.65 | 61 | 64.5 | 12.9 | +1.85 (+2.95%) | 376,630 |
| 19 Nov 2004 | INR | 62.15 | 64 | 62.1 | 62.65 | 12.53 | +0.05 (+0.08%) | 280,480 |
| 18 Nov 2004 | INR | 61.85 | 63.1 | 61 | 62.6 | 12.52 | +1.25 (+2.04%) | 224,375 |
| 17 Nov 2004 | INR | 60.65 | 62.1 | 60.6 | 61.35 | 12.27 | +0.6 (+0.99%) | 150,025 |
| 16 Nov 2004 | INR | 62 | 63 | 60.5 | 60.75 | 12.15 | -1 (-1.62%) | 101,105 |
| 15 Nov 2004 | INR | 61.75 | 61.75 | 61.75 | 61.75 | 12.35 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 62.9 | 62.95 | 60.7 | 61.75 | 12.35 | +0.45 (+0.73%) | 110,950 |
| 11 Nov 2004 | INR | 60 | 62.1 | 59.55 | 61.3 | 12.26 | +0.85 (+1.41%) | 110,660 |
| 10 Nov 2004 | INR | 61 | 61.25 | 59.7 | 60.45 | 12.09 | -0.15 (-0.25%) | 249,270 |
| 9 Nov 2004 | INR | 61.25 | 61.25 | 59.5 | 60.6 | 12.12 | +0.35 (+0.58%) | 164,110 |
| 8 Nov 2004 | INR | 61.25 | 64 | 57.55 | 60.25 | 12.05 | +1 (+1.69%) | 308,070 |
