| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2004 | INR | 28.25 | 28.8 | 27.55 | 28.05 | 28.05 | -0.2 (-0.71%) | 31,300 |
| 15 Dec 2004 | INR | 30 | 30 | 28 | 28.25 | 28.25 | -1.05 (-3.58%) | 82,300 |
| 14 Dec 2004 | INR | 28 | 30 | 27.5 | 29.3 | 29.3 | +1.65 (+5.97%) | 154,900 |
| 13 Dec 2004 | INR | 26.5 | 27.9 | 26.5 | 27.65 | 27.65 | +1.55 (+5.94%) | 55,546 |
| 10 Dec 2004 | INR | 27 | 27 | 26 | 26.1 | 26.1 | -0.55 (-2.06%) | 72,100 |
| 9 Dec 2004 | INR | 27 | 27 | 26.3 | 26.65 | 26.65 | -0.05 (-0.19%) | 38,500 |
| 8 Dec 2004 | INR | 27.45 | 27.45 | 26.6 | 26.7 | 26.7 | +0.05 (+0.19%) | 17,500 |
| 7 Dec 2004 | INR | 26.5 | 27.75 | 26.4 | 26.65 | 26.65 | +0.15 (+0.57%) | 66,600 |
| 6 Dec 2004 | INR | 25 | 27.15 | 25 | 26.5 | 26.5 | -0.2 (-0.75%) | 21,000 |
| 3 Dec 2004 | INR | 27.85 | 27.85 | 26.55 | 26.7 | 26.7 | -1.15 (-4.13%) | 32,500 |
| 2 Dec 2004 | INR | 27 | 28 | 27 | 27.85 | 27.85 | +1.25 (+4.70%) | 48,800 |
| 1 Dec 2004 | INR | 27.2 | 27.2 | 25.8 | 26.6 | 26.6 | -0.8 (-2.92%) | 88,500 |
| 30 Nov 2004 | INR | 29.75 | 29.75 | 27 | 27.4 | 27.4 | -1.85 (-6.32%) | 68,200 |
| 29 Nov 2004 | INR | 29.3 | 29.9 | 28.5 | 29.25 | 29.25 | +0.35 (+1.21%) | 114,100 |
| 26 Nov 2004 | INR | 28.9 | 28.9 | 28.9 | 28.9 | 28.9 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 29 | 30.25 | 27.6 | 28.9 | 28.9 | +1.4 (+5.09%) | 375,400 |
| 24 Nov 2004 | INR | 27.45 | 28.6 | 27.05 | 27.5 | 27.5 | +0.9 (+3.38%) | 100,600 |
| 23 Nov 2004 | INR | 26 | 27.75 | 26 | 26.6 | 26.6 | +0.5 (+1.92%) | 106,500 |
| 22 Nov 2004 | INR | 26 | 26.4 | 25.4 | 26.1 | 26.1 | -0.4 (-1.51%) | 36,300 |
| 19 Nov 2004 | INR | 26.55 | 27.5 | 25.95 | 26.5 | 26.5 | +0.75 (+2.91%) | 124,031 |
| 18 Nov 2004 | INR | 25.65 | 26.8 | 25.5 | 25.75 | 25.75 | +0.2 (+0.78%) | 67,000 |
| 17 Nov 2004 | INR | 25.5 | 25.85 | 25.35 | 25.55 | 25.55 | 0.0 (0.0%) | 60,100 |
| 16 Nov 2004 | INR | 25.35 | 25.85 | 24.75 | 25.55 | 25.55 | +0.1 (+0.39%) | 52,100 |
| 15 Nov 2004 | INR | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 25 | 25.75 | 24.7 | 25.45 | 25.45 | +0.7 (+2.83%) | 12,400 |
| 11 Nov 2004 | INR | 25.05 | 25.05 | 24.75 | 24.75 | 24.75 | +0.25 (+1.02%) | 22,100 |
| 10 Nov 2004 | INR | 24.3 | 25 | 24.2 | 24.5 | 24.5 | -0.1 (-0.41%) | 22,600 |
| 9 Nov 2004 | INR | 24.8 | 25.25 | 24.55 | 24.6 | 24.6 | -0.6 (-2.38%) | 22,700 |
| 8 Nov 2004 | INR | 25.05 | 26.25 | 24.85 | 25.2 | 25.2 | -0.3 (-1.18%) | 47,800 |
| 5 Nov 2004 | INR | 24.55 | 26 | 24.5 | 25.5 | 25.5 | +0.7 (+2.82%) | 66,300 |
