| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2004 | INR | 69.85 | 72 | 66 | 68.35 | 68.35 | -0.4 (-0.58%) | 54,720 |
| 21 Dec 2004 | INR | 68 | 69.95 | 65 | 68.75 | 68.75 | +1 (+1.48%) | 24,755 |
| 20 Dec 2004 | INR | 65.5 | 68.5 | 65.5 | 67.75 | 67.75 | +1.25 (+1.88%) | 18,727 |
| 17 Dec 2004 | INR | 62 | 72 | 62 | 66.5 | 66.5 | -2.1 (-3.06%) | 65,541 |
| 16 Dec 2004 | INR | 71 | 72.5 | 66.6 | 68.6 | 68.6 | -2.75 (-3.85%) | 121,123 |
| 15 Dec 2004 | INR | 83 | 83 | 70.8 | 71.35 | 71.35 | -7.3 (-9.28%) | 436,275 |
| 14 Dec 2004 | INR | 82 | 85 | 75.2 | 78.65 | 78.65 | -0.2 (-0.25%) | 191,157 |
| 13 Dec 2004 | INR | 79.75 | 84 | 77 | 78.85 | 78.85 | +0.85 (+1.09%) | 221,409 |
| 10 Dec 2004 | INR | 84.5 | 86.5 | 77 | 78 | 78 | -5.6 (-6.70%) | 172,547 |
| 9 Dec 2004 | INR | 82 | 89 | 80.2 | 83.6 | 83.6 | -0.35 (-0.42%) | 191,975 |
| 8 Dec 2004 | INR | 87.5 | 91 | 80 | 83.95 | 83.95 | -2.55 (-2.95%) | 175,376 |
| 7 Dec 2004 | INR | 90.9 | 93.75 | 83.5 | 86.5 | 86.5 | -0.85 (-0.97%) | 153,084 |
| 6 Dec 2004 | INR | 101.4 | 101.4 | 87.35 | 87.35 | 87.35 | -9.65 (-9.95%) | 150,260 |
| 3 Dec 2004 | INR | 101 | 107 | 94.15 | 97 | 97 | -1.85 (-1.87%) | 261,040 |
| 2 Dec 2004 | INR | 108 | 120.7 | 98.8 | 98.85 | 98.85 | -10.9 (-9.93%) | 755,976 |
| 1 Dec 2004 | INR | 107 | 114.6 | 97 | 109.75 | 109.75 | +5.55 (+5.33%) | 312,327 |
| 30 Nov 2004 | INR | 95 | 109.5 | 95 | 104.2 | 104.2 | +12.95 (+14.19%) | 470,023 |
| 29 Nov 2004 | INR | 80 | 91.65 | 78 | 91.25 | 91.25 | +14.85 (+19.44%) | 484,393 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 76.4 | 76.4 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 63 | 76.4 | 62 | 76.4 | 76.4 | +12.7 (+19.94%) | 224,618 |
| 24 Nov 2004 | INR | 62.1 | 69 | 61.6 | 63.7 | 63.7 | +2.1 (+3.41%) | 7,955 |
| 23 Nov 2004 | INR | 64 | 67.8 | 61.35 | 61.6 | 61.6 | -3.8 (-5.81%) | 4,097 |
| 22 Nov 2004 | INR | 57.75 | 66.85 | 57.75 | 65.4 | 65.4 | +7.9 (+13.74%) | 10,181 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 57.5 | 57.5 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 58 | 59 | 57.5 | 57.5 | 57.5 | +0.4 (+0.70%) | 3,600 |
| 17 Nov 2004 | INR | 59.85 | 59.85 | 57.05 | 57.1 | 57.1 | +0.55 (+0.97%) | 2,776 |
| 16 Nov 2004 | INR | 58.4 | 58.4 | 56.35 | 56.55 | 56.55 | -2.15 (-3.66%) | 860 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 58.7 | 58.7 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 59.4 | 59.4 | 58.65 | 58.7 | 58.7 | +0.2 (+0.34%) | 310 |
| 11 Nov 2004 | INR | 55.5 | 59 | 55.15 | 58.5 | 58.5 | +0.5 (+0.86%) | 2,000 |
