| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2004 | INR | 43.6 | 43.7 | 42.5 | 42.95 | 42.95 | -0.35 (-0.81%) | 14,100 |
| 8 Dec 2004 | INR | 47 | 47.5 | 42.5 | 43.3 | 43.3 | -1.9 (-4.20%) | 31,000 |
| 7 Dec 2004 | INR | 40.25 | 45.2 | 40.25 | 45.2 | 45.2 | +4.15 (+10.11%) | 47,300 |
| 6 Dec 2004 | INR | 43.8 | 43.8 | 40.25 | 41.05 | 41.05 | +0.65 (+1.61%) | 2,700 |
| 3 Dec 2004 | INR | 42.2 | 42.4 | 40.1 | 40.4 | 40.4 | -1.35 (-3.23%) | 13,800 |
| 2 Dec 2004 | INR | 41 | 42 | 41 | 41.75 | 41.75 | +0.9 (+2.20%) | 6,000 |
| 1 Dec 2004 | INR | 41.5 | 41.8 | 39.3 | 40.85 | 40.85 | -1.55 (-3.66%) | 7,300 |
| 30 Nov 2004 | INR | 43.5 | 44.8 | 41.85 | 42.4 | 42.4 | -1.95 (-4.40%) | 19,100 |
| 29 Nov 2004 | INR | 44.8 | 46 | 44 | 44.35 | 44.35 | -1.15 (-2.53%) | 23,900 |
| 26 Nov 2004 | INR | 45.5 | 45.5 | 45.5 | 45.5 | 45.5 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 48.9 | 48.9 | 45 | 45.5 | 45.5 | -2.35 (-4.91%) | 42,400 |
| 24 Nov 2004 | INR | 48.7 | 51.8 | 47.15 | 47.85 | 47.85 | +0.05 (+0.10%) | 167,200 |
| 23 Nov 2004 | INR | 46.9 | 51.7 | 46.9 | 47.8 | 47.8 | +4.75 (+11.03%) | 382,400 |
| 22 Nov 2004 | INR | 34.55 | 43.05 | 34.55 | 43.05 | 43.05 | +7.2 (+20.08%) | 63,800 |
| 19 Nov 2004 | INR | 37.25 | 39.1 | 35.5 | 35.85 | 35.85 | -1.65 (-4.40%) | 23,896 |
| 18 Nov 2004 | INR | 37.65 | 39.65 | 37 | 37.5 | 37.5 | +2.05 (+5.78%) | 41,400 |
| 17 Nov 2004 | INR | 31.9 | 37.65 | 31.9 | 35.45 | 35.45 | +3.9 (+12.36%) | 28,800 |
| 16 Nov 2004 | INR | 31.55 | 31.9 | 31.15 | 31.55 | 31.55 | +0.35 (+1.12%) | 2,500 |
| 15 Nov 2004 | INR | 31.2 | 31.2 | 31.2 | 31.2 | 31.2 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 31.4 | 31.4 | 31 | 31.2 | 31.2 | -0.05 (-0.16%) | 200 |
| 11 Nov 2004 | INR | 31.25 | 31.25 | 30.8 | 31.25 | 31.25 | +0.15 (+0.48%) | 655 |
| 10 Nov 2004 | INR | 31.4 | 32.8 | 29.8 | 31.1 | 31.1 | +0.75 (+2.47%) | 2,800 |
| 9 Nov 2004 | INR | 31.9 | 31.95 | 30.15 | 30.35 | 30.35 | -1.6 (-5.01%) | 1,500 |
| 8 Nov 2004 | INR | 31.85 | 32.65 | 31.55 | 31.95 | 31.95 | +0.1 (+0.31%) | 5,700 |
| 5 Nov 2004 | INR | 29.8 | 32.45 | 29.8 | 31.85 | 31.85 | +0.9 (+2.91%) | 11,700 |
| 4 Nov 2004 | INR | 30 | 31.35 | 29.65 | 30.95 | 30.95 | +1.25 (+4.21%) | 8,200 |
| 3 Nov 2004 | INR | 29.45 | 30.15 | 29.4 | 29.7 | 29.7 | +0.1 (+0.34%) | 1,600 |
| 2 Nov 2004 | INR | 30.9 | 30.9 | 29.2 | 29.6 | 29.6 | -0.45 (-1.50%) | 8,400 |
| 1 Nov 2004 | INR | 30.45 | 30.45 | 29.5 | 30.05 | 30.05 | +0.5 (+1.69%) | 6,200 |
| 29 Oct 2004 | INR | 32 | 32 | 29.55 | 29.55 | 29.55 | 0.0 (0.0%) | 2,324 |
