| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2004 | INR | 68 | 72.3 | 63.55 | 70.7 | 70.7 | -1.1 (-1.53%) | 137,074 |
| 6 Dec 2004 | INR | 71.25 | 72.7 | 70.15 | 71.8 | 71.8 | +1.35 (+1.92%) | 212,302 |
| 3 Dec 2004 | INR | 70.85 | 71.7 | 70.1 | 70.45 | 70.45 | -0.05 (-0.07%) | 168,259 |
| 2 Dec 2004 | INR | 71.45 | 72 | 70 | 70.5 | 70.5 | -0.7 (-0.98%) | 154,896 |
| 1 Dec 2004 | INR | 71.8 | 71.8 | 69 | 71.2 | 71.2 | +0.15 (+0.21%) | 196,769 |
| 30 Nov 2004 | INR | 74 | 74.75 | 70.2 | 71.05 | 71.05 | -3.1 (-4.18%) | 314,753 |
| 29 Nov 2004 | INR | 73.9 | 75.15 | 73.1 | 74.15 | 74.15 | +1.15 (+1.58%) | 306,202 |
| 25 Nov 2004 | INR | 72 | 76.45 | 71.95 | 73 | 73 | +1.55 (+2.17%) | 693,195 |
| 24 Nov 2004 | INR | 65.5 | 71.6 | 65.25 | 71.45 | 71.45 | +6.3 (+9.67%) | 622,073 |
| 23 Nov 2004 | INR | 65 | 66.5 | 65 | 65.15 | 65.15 | +0.55 (+0.85%) | 212,149 |
| 22 Nov 2004 | INR | 64.4 | 65.5 | 64 | 64.6 | 64.6 | +0.1 (+0.16%) | 174,202 |
| 19 Nov 2004 | INR | 67.7 | 67.9 | 64.35 | 64.5 | 64.5 | -2.4 (-3.59%) | 202,178 |
| 18 Nov 2004 | INR | 66.25 | 67.4 | 66.25 | 66.9 | 66.9 | +0.65 (+0.98%) | 183,472 |
| 17 Nov 2004 | INR | 66.5 | 67.3 | 66 | 66.25 | 66.25 | +0.35 (+0.53%) | 229,833 |
| 16 Nov 2004 | INR | 65.5 | 66.7 | 64.15 | 65.9 | 65.9 | +0.7 (+1.07%) | 226,553 |
| 12 Nov 2004 | INR | 65.85 | 66 | 61.5 | 65.2 | 65.2 | -0.25 (-0.38%) | 64,490 |
| 11 Nov 2004 | INR | 65.75 | 65.95 | 64.55 | 65.45 | 65.45 | +0.75 (+1.16%) | 174,658 |
| 10 Nov 2004 | INR | 65.5 | 65.8 | 64.6 | 64.7 | 64.7 | -0.3 (-0.46%) | 168,580 |
| 9 Nov 2004 | INR | 62 | 66.6 | 62 | 65 | 65 | -0.4 (-0.61%) | 234,721 |
| 8 Nov 2004 | INR | 65 | 65.7 | 63.7 | 65.4 | 65.4 | +0.85 (+1.32%) | 259,726 |
| 5 Nov 2004 | INR | 62.5 | 65.6 | 62.2 | 64.55 | 64.55 | +1.95 (+3.12%) | 240,507 |
| 4 Nov 2004 | INR | 62.55 | 62.75 | 61.75 | 62.6 | 62.6 | +1.2 (+1.95%) | 52,749 |
| 3 Nov 2004 | INR | 62.5 | 62.75 | 61.1 | 61.4 | 61.4 | -1 (-1.60%) | 97,400 |
| 2 Nov 2004 | INR | 62.5 | 62.5 | 60.65 | 62.4 | 62.4 | +1.6 (+2.63%) | 75,809 |
| 1 Nov 2004 | INR | 61.5 | 61.5 | 60.5 | 60.8 | 60.8 | -0.45 (-0.73%) | 45,763 |
| 29 Oct 2004 | INR | 62.7 | 63 | 60.25 | 61.25 | 61.25 | -0.05 (-0.08%) | 87,804 |
| 28 Oct 2004 | INR | 62.8 | 63.25 | 61.05 | 61.3 | 61.3 | -0.65 (-1.05%) | 48,776 |
| 27 Oct 2004 | INR | 61.05 | 62.25 | 60.5 | 61.95 | 61.95 | +1.8 (+2.99%) | 61,916 |
| 26 Oct 2004 | INR | 62.7 | 62.7 | 59.5 | 60.15 | 60.15 | -1.9 (-3.06%) | 126,803 |
| 25 Oct 2004 | INR | 63 | 63.75 | 61.1 | 62.05 | 62.05 | -1.65 (-2.59%) | 116,293 |
