| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2004 | INR | 71.3 | 71.45 | 69.5 | 69.65 | 13.93 | -1 (-1.42%) | 1,496,010 |
| 16 Dec 2004 | INR | 71.05 | 73.4 | 70.3 | 70.65 | 14.13 | +0.75 (+1.07%) | 4,686,945 |
| 15 Dec 2004 | INR | 70.45 | 71 | 69.6 | 69.9 | 13.98 | +0.1 (+0.14%) | 1,422,170 |
| 14 Dec 2004 | INR | 70 | 70.6 | 69.6 | 69.8 | 13.96 | +0.3 (+0.43%) | 759,630 |
| 13 Dec 2004 | INR | 69.3 | 69.9 | 68.55 | 69.5 | 13.9 | +0.75 (+1.09%) | 886,800 |
| 10 Dec 2004 | INR | 70.6 | 71.4 | 68.4 | 68.75 | 13.75 | -1.1 (-1.57%) | 1,237,095 |
| 9 Dec 2004 | INR | 70 | 71 | 69.25 | 69.85 | 13.97 | +0.45 (+0.65%) | 1,068,540 |
| 8 Dec 2004 | INR | 71 | 72.4 | 69.15 | 69.4 | 13.88 | -1 (-1.42%) | 4,109,440 |
| 7 Dec 2004 | INR | 69.95 | 72.9 | 69 | 70.4 | 14.08 | +1.3 (+1.88%) | 7,280,340 |
| 6 Dec 2004 | INR | 67.85 | 69.45 | 67.85 | 69.1 | 13.82 | +1.95 (+2.90%) | 2,359,290 |
| 3 Dec 2004 | INR | 66.5 | 68.5 | 65 | 67.15 | 13.43 | +1.95 (+2.99%) | 2,557,720 |
| 2 Dec 2004 | INR | 66 | 66.7 | 65 | 65.2 | 13.04 | -0.55 (-0.84%) | 1,281,520 |
| 1 Dec 2004 | INR | 66.6 | 66.95 | 65.15 | 65.75 | 13.15 | -0.65 (-0.98%) | 586,035 |
| 30 Nov 2004 | INR | 66.25 | 67.85 | 66.1 | 66.4 | 13.28 | -0.8 (-1.19%) | 832,825 |
| 29 Nov 2004 | INR | 66.5 | 67.5 | 66.4 | 67.2 | 13.44 | +0.45 (+0.67%) | 894,530 |
| 26 Nov 2004 | INR | 66.75 | 66.75 | 66.75 | 66.75 | 13.35 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 67 | 67.7 | 66.45 | 66.75 | 13.35 | -0.05 (-0.07%) | 1,154,575 |
| 24 Nov 2004 | INR | 67.7 | 67.95 | 66.55 | 66.8 | 13.36 | -0.25 (-0.37%) | 1,430,660 |
| 23 Nov 2004 | INR | 66.05 | 68.2 | 66.05 | 67.05 | 13.41 | +0.85 (+1.28%) | 1,420,455 |
| 22 Nov 2004 | INR | 64.3 | 66.55 | 64.3 | 66.2 | 13.24 | -0.05 (-0.08%) | 686,325 |
| 19 Nov 2004 | INR | 66.95 | 68 | 66 | 66.25 | 13.25 | -0.2 (-0.30%) | 1,142,110 |
| 18 Nov 2004 | INR | 67.7 | 68 | 65.75 | 66.45 | 13.29 | -0.7 (-1.04%) | 1,979,595 |
| 17 Nov 2004 | INR | 67.35 | 67.85 | 66.7 | 67.15 | 13.43 | +0.2 (+0.30%) | 1,012,315 |
| 16 Nov 2004 | INR | 68.15 | 68.75 | 66.7 | 66.95 | 13.39 | -0.75 (-1.11%) | 941,475 |
| 15 Nov 2004 | INR | 67.7 | 67.7 | 67.7 | 67.7 | 13.54 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 66.9 | 68 | 66.75 | 67.7 | 13.54 | +1.15 (+1.73%) | 459,065 |
| 11 Nov 2004 | INR | 69 | 70.25 | 66.05 | 66.55 | 13.31 | -2.2 (-3.20%) | 2,839,400 |
| 10 Nov 2004 | INR | 70.1 | 72.3 | 68.25 | 68.75 | 13.75 | +1.55 (+2.31%) | 5,487,120 |
| 9 Nov 2004 | INR | 65.4 | 68.8 | 64.2 | 67.2 | 13.44 | +2.45 (+3.78%) | 1,961,615 |
| 8 Nov 2004 | INR | 64.7 | 65.6 | 64.3 | 64.75 | 12.95 | +0.85 (+1.33%) | 986,715 |
