| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2004 | INR | 31.45 | 31.45 | 28.55 | 29.5 | 29.488 | +0.4 (+1.37%) | 71,311 |
| 30 Nov 2004 | INR | 30 | 30 | 28.75 | 29.1 | 29.0882 | -0.8 (-2.68%) | 90,712 |
| 29 Nov 2004 | INR | 29.3 | 30.4 | 29.1 | 29.9 | 29.8878 | +0.75 (+2.57%) | 138,412 |
| 25 Nov 2004 | INR | 29.5 | 30.1 | 29.15 | 29.15 | 29.1381 | -0.35 (-1.19%) | 107,484 |
| 24 Nov 2004 | INR | 30.2 | 30.4 | 29.3 | 29.5 | 29.488 | -0.6 (-1.99%) | 75,872 |
| 23 Nov 2004 | INR | 29.1 | 30.8 | 29.1 | 30.1 | 30.0878 | +0.6 (+2.03%) | 277,074 |
| 22 Nov 2004 | INR | 29.15 | 29.5 | 28.1 | 29.5 | 29.488 | -0.05 (-0.17%) | 71,399 |
| 19 Nov 2004 | INR | 30.1 | 30.7 | 29.25 | 29.55 | 29.538 | -0.45 (-1.50%) | 154,796 |
| 18 Nov 2004 | INR | 31.3 | 31.4 | 29.8 | 30 | 29.9878 | -0.85 (-2.76%) | 256,968 |
| 17 Nov 2004 | INR | 29.1 | 32.4 | 28.9 | 30.85 | 30.8374 | +1.8 (+6.20%) | 1,066,751 |
| 16 Nov 2004 | INR | 26.7 | 29.35 | 26.25 | 29.05 | 29.0382 | +2.65 (+10.04%) | 550,484 |
| 12 Nov 2004 | INR | 26.5 | 27.4 | 26.4 | 26.4 | 26.3893 | -0.6 (-2.22%) | 46,411 |
| 11 Nov 2004 | INR | 27.35 | 27.6 | 26.5 | 27 | 26.989 | -0.45 (-1.64%) | 148,988 |
| 10 Nov 2004 | INR | 27 | 27.6 | 26.8 | 27.45 | 27.4388 | +0.45 (+1.67%) | 150,232 |
| 9 Nov 2004 | INR | 27.5 | 27.9 | 27 | 27 | 26.989 | -0.45 (-1.64%) | 79,824 |
| 8 Nov 2004 | INR | 27.9 | 28 | 27.05 | 27.45 | 27.4388 | -0.15 (-0.54%) | 115,928 |
| 5 Nov 2004 | INR | 28.7 | 28.95 | 27.25 | 27.6 | 27.5888 | -0.4 (-1.43%) | 145,511 |
| 4 Nov 2004 | INR | 28.2 | 28.55 | 27.95 | 28 | 27.9886 | -0.25 (-0.88%) | 103,324 |
| 3 Nov 2004 | INR | 28.7 | 28.8 | 28.1 | 28.25 | 28.2385 | -0.3 (-1.05%) | 71,753 |
| 2 Nov 2004 | INR | 28.9 | 29 | 28.5 | 28.55 | 28.5384 | +0.05 (+0.18%) | 53,228 |
| 1 Nov 2004 | INR | 29 | 29.3 | 28.45 | 28.5 | 28.4884 | +0.05 (+0.18%) | 71,282 |
| 29 Oct 2004 | INR | 28.95 | 29 | 28.35 | 28.45 | 28.4384 | +0.05 (+0.18%) | 52,161 |
| 28 Oct 2004 | INR | 29 | 29.25 | 28.3 | 28.4 | 28.3884 | +0.1 (+0.35%) | 75,100 |
| 27 Oct 2004 | INR | 28.9 | 29.25 | 28.3 | 28.3 | 28.2885 | +0.3 (+1.07%) | 103,941 |
| 26 Oct 2004 | INR | 29.25 | 29.65 | 27.8 | 28 | 27.9886 | -1.25 (-4.27%) | 147,916 |
| 25 Oct 2004 | INR | 29.95 | 29.95 | 29.2 | 29.25 | 29.2381 | -0.25 (-0.85%) | 39,489 |
| 21 Oct 2004 | INR | 30.5 | 30.55 | 29.5 | 29.5 | 29.488 | -1 (-3.28%) | 80,405 |
| 20 Oct 2004 | INR | 30 | 31.35 | 30 | 30.5 | 30.4876 | +0.9 (+3.04%) | 189,124 |
| 19 Oct 2004 | INR | 29.85 | 29.85 | 29.05 | 29.6 | 29.588 | +0.1 (+0.34%) | 79,441 |
| 18 Oct 2004 | INR | 29.9 | 30.35 | 29.35 | 29.5 | 29.488 | -0.3 (-1.01%) | 45,141 |
