| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2004 | INR | 32.7 | 33.5 | 31.6 | 33.15 | 33.15 | +0.7 (+2.16%) | 1,782,808 |
| 15 Dec 2004 | INR | 32.7 | 32.85 | 32.1 | 32.45 | 32.45 | +0.05 (+0.15%) | 993,191 |
| 14 Dec 2004 | INR | 32.05 | 32.85 | 31.65 | 32.4 | 32.4 | +0.45 (+1.41%) | 1,459,924 |
| 13 Dec 2004 | INR | 32.05 | 32.4 | 30.3 | 31.95 | 31.95 | +1.1 (+3.57%) | 1,776,608 |
| 10 Dec 2004 | INR | 31.45 | 31.6 | 30.6 | 30.85 | 30.85 | -0.1 (-0.32%) | 1,078,821 |
| 9 Dec 2004 | INR | 31.2 | 31.6 | 30.35 | 30.95 | 30.95 | +0.05 (+0.16%) | 1,187,364 |
| 8 Dec 2004 | INR | 30 | 32.4 | 30 | 30.9 | 30.9 | -0.55 (-1.75%) | 1,265,837 |
| 7 Dec 2004 | INR | 32 | 32.7 | 31.05 | 31.45 | 31.45 | -0.7 (-2.18%) | 1,404,325 |
| 6 Dec 2004 | INR | 33.7 | 33.7 | 32 | 32.15 | 32.15 | -0.45 (-1.38%) | 2,620,325 |
| 3 Dec 2004 | INR | 33 | 34.75 | 32 | 32.6 | 32.6 | -0.15 (-0.46%) | 7,907,978 |
| 2 Dec 2004 | INR | 28.2 | 33.15 | 28.2 | 32.75 | 32.75 | +5.15 (+18.66%) | 10,385,353 |
| 1 Dec 2004 | INR | 27 | 27.75 | 26.35 | 27.6 | 27.6 | +0.8 (+2.99%) | 1,503,228 |
| 30 Nov 2004 | INR | 27 | 27.25 | 26.7 | 26.8 | 26.8 | -0.15 (-0.56%) | 670,267 |
| 29 Nov 2004 | INR | 26.8 | 27.4 | 26.8 | 26.95 | 26.95 | -0.05 (-0.19%) | 480,699 |
| 26 Nov 2004 | INR | 27 | 27 | 27 | 27 | 27 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 24.1 | 27.65 | 24 | 27 | 27 | -0.15 (-0.55%) | 690,717 |
| 24 Nov 2004 | INR | 27.65 | 27.8 | 27 | 27.15 | 27.15 | -0.2 (-0.73%) | 503,537 |
| 23 Nov 2004 | INR | 27.45 | 28.2 | 27.15 | 27.35 | 27.35 | +0.2 (+0.74%) | 745,570 |
| 22 Nov 2004 | INR | 26.85 | 27.25 | 25.65 | 27.15 | 27.15 | +0.3 (+1.12%) | 695,450 |
| 19 Nov 2004 | INR | 28 | 28.25 | 26.7 | 26.85 | 26.85 | -0.95 (-3.42%) | 1,716,156 |
| 18 Nov 2004 | INR | 26.9 | 28 | 26.45 | 27.8 | 27.8 | +1.4 (+5.30%) | 2,469,840 |
| 17 Nov 2004 | INR | 25.4 | 26.55 | 25.2 | 26.4 | 26.4 | +1.3 (+5.18%) | 1,755,856 |
| 16 Nov 2004 | INR | 25 | 25.15 | 24.5 | 25.1 | 25.1 | +0.35 (+1.41%) | 550,376 |
| 15 Nov 2004 | INR | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 25.5 | 25.5 | 24.55 | 24.75 | 24.75 | +0.2 (+0.81%) | 126,092 |
| 11 Nov 2004 | INR | 24.4 | 24.65 | 24.4 | 24.55 | 24.55 | -0.05 (-0.20%) | 171,666 |
| 10 Nov 2004 | INR | 24.2 | 24.85 | 24.2 | 24.6 | 24.6 | +0.25 (+1.03%) | 292,365 |
| 9 Nov 2004 | INR | 24.7 | 24.7 | 24.25 | 24.35 | 24.35 | -0.1 (-0.41%) | 259,440 |
| 8 Nov 2004 | INR | 24.65 | 24.8 | 24.3 | 24.45 | 24.45 | -0.2 (-0.81%) | 354,997 |
| 5 Nov 2004 | INR | 24.95 | 24.95 | 24.25 | 24.65 | 24.65 | -0.05 (-0.20%) | 398,324 |
