| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2004 | INR | 60.45 | 60.55 | 60.35 | 60.55 | 60.55 | +2.9 (+5.03%) | 5,933 |
| 20 Dec 2004 | INR | 55.5 | 57.65 | 55.5 | 57.65 | 57.65 | +2.65 (+4.82%) | 9,321 |
| 17 Dec 2004 | INR | 55 | 56.7 | 51.6 | 55 | 55 | +1 (+1.85%) | 46,318 |
| 16 Dec 2004 | INR | 54.35 | 54.35 | 53 | 54 | 54 | +2.25 (+4.35%) | 19,145 |
| 15 Dec 2004 | INR | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | +2.5 (+5.08%) | 11,625 |
| 14 Dec 2004 | INR | 48.45 | 49.25 | 48.45 | 49.25 | 49.25 | +2.35 (+5.01%) | 2,690 |
| 13 Dec 2004 | INR | 44.25 | 47 | 44.25 | 46.9 | 46.9 | +4.2 (+9.84%) | 2,729 |
| 10 Dec 2004 | INR | 42.7 | 42.7 | 42.7 | 42.7 | 42.7 | +3.9 (+10.05%) | 2,332 |
| 9 Dec 2004 | INR | 37.5 | 38.8 | 37.5 | 38.8 | 38.8 | +1.85 (+5.01%) | 893 |
| 8 Dec 2004 | INR | 36.9 | 36.95 | 36.9 | 36.95 | 36.95 | +1.75 (+4.97%) | 1,300 |
| 7 Dec 2004 | INR | 34.15 | 36.5 | 34.15 | 35.2 | 35.2 | +0.5 (+1.44%) | 298 |
| 6 Dec 2004 | INR | 35.5 | 36.7 | 33.9 | 34.7 | 34.7 | -0.8 (-2.25%) | 846 |
| 3 Dec 2004 | INR | 35.15 | 36.95 | 35.15 | 35.5 | 35.5 | -1.5 (-4.05%) | 1,003 |
| 2 Dec 2004 | INR | 34 | 37 | 34 | 37 | 37 | +1.35 (+3.79%) | 4,328 |
| 1 Dec 2004 | INR | 37.9 | 37.9 | 35.65 | 35.65 | 35.65 | -1.85 (-4.93%) | 800 |
| 30 Nov 2004 | INR | 37.2 | 39 | 36.65 | 37.5 | 37.5 | 0.0 (0.0%) | 706 |
| 29 Nov 2004 | INR | 37.1 | 38.6 | 37.1 | 37.5 | 37.5 | -0.95 (-2.47%) | 3,700 |
| 25 Nov 2004 | INR | 40.7 | 40.7 | 38.45 | 38.45 | 38.45 | -0.55 (-1.41%) | 956 |
| 24 Nov 2004 | INR | 40.15 | 40.2 | 37.75 | 39 | 39 | -0.6 (-1.52%) | 1,467 |
| 23 Nov 2004 | INR | 40.9 | 40.9 | 38 | 39.6 | 39.6 | +0.7 (+1.80%) | 1,408 |
| 22 Nov 2004 | INR | 39.95 | 39.95 | 38.75 | 38.9 | 38.9 | -1.6 (-3.95%) | 5,336 |
| 19 Nov 2004 | INR | 39.9 | 41.8 | 39.6 | 40.5 | 40.5 | +0.6 (+1.50%) | 5,957 |
| 18 Nov 2004 | INR | 38.5 | 39.9 | 38 | 39.9 | 39.9 | +1.9 (+5%) | 5,337 |
| 17 Nov 2004 | INR | 36.5 | 38 | 36.5 | 38 | 38 | 0.0 (0.0%) | 3,276 |
| 16 Nov 2004 | INR | 39.5 | 39.5 | 35.4 | 38 | 38 | -0.9 (-2.31%) | 7,000 |
| 12 Nov 2004 | INR | 38.95 | 39.05 | 36 | 38.9 | 38.9 | +3.4 (+9.58%) | 16,049 |
| 11 Nov 2004 | INR | 33.45 | 35.5 | 33.45 | 35.5 | 35.5 | +3.25 (+10.08%) | 7,855 |
| 10 Nov 2004 | INR | 29.25 | 32.5 | 29.25 | 32.25 | 32.25 | +2.75 (+9.32%) | 8,900 |
| 9 Nov 2004 | INR | 29 | 30 | 29 | 29.5 | 29.5 | +0.25 (+0.85%) | 2,800 |
| 8 Nov 2004 | INR | 29 | 29.25 | 29 | 29.25 | 29.25 | -0.25 (-0.85%) | 1,128 |
