| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2004 | INR | 40.5 | 40.5 | 39.5 | 39.5 | 3.95 | -0.6 (-1.50%) | 24,328 |
| 16 Dec 2004 | INR | 40.1 | 41 | 39.8 | 40.1 | 4.01 | -1 (-2.43%) | 26,042 |
| 15 Dec 2004 | INR | 42.5 | 43 | 41.1 | 41.1 | 4.11 | 0.0 (0.0%) | 45,008 |
| 14 Dec 2004 | INR | 40.3 | 42.6 | 40.3 | 41.1 | 4.11 | +0.4 (+0.98%) | 47,524 |
| 13 Dec 2004 | INR | 40.7 | 41.5 | 39.8 | 40.7 | 4.07 | -0.3 (-0.73%) | 19,204 |
| 10 Dec 2004 | INR | 40 | 41.8 | 40 | 41 | 4.1 | +0.7 (+1.74%) | 47,496 |
| 9 Dec 2004 | INR | 40.5 | 40.7 | 39.2 | 40.3 | 4.03 | +0.9 (+2.28%) | 25,316 |
| 8 Dec 2004 | INR | 39.6 | 40.7 | 39.1 | 39.4 | 3.94 | 0.0 (0.0%) | 26,286 |
| 7 Dec 2004 | INR | 42 | 42 | 39 | 39.4 | 3.94 | -0.4 (-1.01%) | 36,416 |
| 6 Dec 2004 | INR | 40 | 43 | 39.5 | 39.8 | 3.98 | -0.5 (-1.24%) | 34,270 |
| 3 Dec 2004 | INR | 42.1 | 42.8 | 39.9 | 40.3 | 4.03 | -1.1 (-2.66%) | 48,524 |
| 2 Dec 2004 | INR | 40.1 | 43.6 | 40.1 | 41.4 | 4.14 | -1.4 (-3.27%) | 37,208 |
| 1 Dec 2004 | INR | 47.3 | 47.3 | 41.6 | 42.8 | 4.28 | -0.2 (-0.47%) | 122,450 |
| 30 Nov 2004 | INR | 48.7 | 48.7 | 42.2 | 43 | 4.3 | -3.4 (-7.33%) | 144,472 |
| 29 Nov 2004 | INR | 45 | 46.4 | 43.9 | 46.4 | 4.64 | +4.3 (+10.21%) | 225,350 |
| 26 Nov 2004 | INR | 42.1 | 42.1 | 42.1 | 42.1 | 4.21 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 39 | 42.2 | 38.7 | 42.1 | 4.21 | +3.8 (+9.92%) | 162,424 |
| 24 Nov 2004 | INR | 39 | 39.7 | 38 | 38.3 | 3.83 | -0.7 (-1.79%) | 29,644 |
| 23 Nov 2004 | INR | 39.8 | 39.8 | 38.7 | 39 | 3.9 | +0.5 (+1.30%) | 41,720 |
| 22 Nov 2004 | INR | 35.2 | 38.9 | 35.2 | 38.5 | 3.85 | +0.7 (+1.85%) | 23,348 |
| 19 Nov 2004 | INR | 40 | 40.9 | 37.1 | 37.8 | 3.78 | -1.5 (-3.82%) | 44,510 |
| 18 Nov 2004 | INR | 39.9 | 41 | 39 | 39.3 | 3.93 | +0.7 (+1.81%) | 86,590 |
| 17 Nov 2004 | INR | 35.9 | 38.6 | 35.9 | 38.6 | 3.86 | +3.5 (+9.97%) | 106,176 |
| 16 Nov 2004 | INR | 36.2 | 36.2 | 34.5 | 35.1 | 3.51 | 0.0 (0.0%) | 10,058 |
| 15 Nov 2004 | INR | 35.1 | 35.1 | 35.1 | 35.1 | 3.51 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 34.1 | 35.5 | 34.1 | 35.1 | 3.51 | +0.7 (+2.03%) | 5,750 |
| 11 Nov 2004 | INR | 34.2 | 35 | 34 | 34.4 | 3.44 | +0.3 (+0.88%) | 15,460 |
| 10 Nov 2004 | INR | 34 | 34.5 | 33.9 | 34.1 | 3.41 | -0.1 (-0.29%) | 9,910 |
| 9 Nov 2004 | INR | 34.9 | 34.9 | 34 | 34.2 | 3.42 | -0.8 (-2.29%) | 7,792 |
| 8 Nov 2004 | INR | 35.5 | 35.5 | 34.5 | 35 | 3.5 | +0.5 (+1.45%) | 12,132 |
