| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2004 | INR | 42.25 | 44.2 | 42.25 | 42.25 | 84.5 | +3.75 (+9.74%) | 2,245,114 |
| 10 Dec 2004 | INR | 38.5 | 39.2 | 38.5 | 38.5 | 77 | +2.2 (+6.06%) | 565,088 |
| 9 Dec 2004 | INR | 36.7 | 36.7 | 36.3 | 36.3 | 72.6 | -0.2 (-0.55%) | 89,841 |
| 8 Dec 2004 | INR | 36.5 | 37.25 | 36.5 | 36.5 | 73 | +0.1 (+0.27%) | 151,318 |
| 7 Dec 2004 | INR | 36.4 | 36.9 | 36.4 | 36.4 | 72.8 | +0.2 (+0.55%) | 104,246 |
| 6 Dec 2004 | INR | 36.7 | 37.5 | 36.2 | 36.2 | 72.4 | +0.2 (+0.56%) | 150,518 |
| 3 Dec 2004 | INR | 36.6 | 36.75 | 36 | 36 | 72 | -0.75 (-2.04%) | 122,465 |
| 2 Dec 2004 | INR | 37.7 | 38.2 | 36.75 | 36.75 | 73.5 | -0.85 (-2.26%) | 129,879 |
| 1 Dec 2004 | INR | 37.6 | 38.4 | 37.6 | 37.6 | 75.2 | +0.3 (+0.80%) | 210,601 |
| 30 Nov 2004 | INR | 38.95 | 39.5 | 37.3 | 37.3 | 74.6 | -1.35 (-3.49%) | 250,223 |
| 29 Nov 2004 | INR | 38.75 | 39.9 | 38.65 | 38.65 | 77.3 | +0.15 (+0.39%) | 513,913 |
| 25 Nov 2004 | INR | 38.5 | 40.2 | 38.5 | 38.5 | 77 | +1.85 (+5.05%) | 723,691 |
| 24 Nov 2004 | INR | 36.65 | 37.75 | 36.65 | 36.65 | 73.3 | +0.05 (+0.14%) | 218,861 |
| 23 Nov 2004 | INR | 36.6 | 37.75 | 36.6 | 36.6 | 73.2 | +1.6 (+4.57%) | 388,828 |
| 22 Nov 2004 | INR | 35 | 35.45 | 35 | 35 | 70 | +0.75 (+2.19%) | 91,550 |
| 19 Nov 2004 | INR | 36 | 36 | 34.25 | 34.25 | 68.5 | -1.55 (-4.33%) | 124,610 |
| 18 Nov 2004 | INR | 35.9 | 36.9 | 35.8 | 35.8 | 71.6 | 0.0 (0.0%) | 165,286 |
| 17 Nov 2004 | INR | 36.15 | 37 | 35.8 | 35.8 | 71.6 | -0.45 (-1.24%) | 237,432 |
| 16 Nov 2004 | INR | 36.25 | 36.8 | 36.25 | 36.25 | 72.5 | +2 (+5.84%) | 297,197 |
| 12 Nov 2004 | INR | 35.5 | 35.5 | 34.25 | 34.25 | 68.5 | +0.85 (+2.54%) | 42,485 |
| 11 Nov 2004 | INR | 34.15 | 34.7 | 33.4 | 33.4 | 66.8 | -1.1 (-3.19%) | 123,423 |
| 10 Nov 2004 | INR | 34.5 | 35.7 | 34.5 | 34.5 | 69 | -0.05 (-0.14%) | 85,081 |
| 9 Nov 2004 | INR | 35.35 | 35.45 | 34.55 | 34.55 | 69.1 | -0.65 (-1.85%) | 95,339 |
| 8 Nov 2004 | INR | 36.1 | 36.1 | 35.2 | 35.2 | 70.4 | -0.1 (-0.28%) | 112,955 |
| 5 Nov 2004 | INR | 36.2 | 36.2 | 35.3 | 35.3 | 70.6 | -0.2 (-0.56%) | 89,109 |
| 4 Nov 2004 | INR | 36.5 | 36.7 | 35.5 | 35.5 | 71 | -0.5 (-1.39%) | 152,804 |
| 3 Nov 2004 | INR | 36.1 | 36.95 | 36 | 36 | 72 | +0.25 (+0.70%) | 294,336 |
| 2 Nov 2004 | INR | 36.6 | 36.85 | 35.75 | 35.75 | 71.5 | -0.3 (-0.83%) | 226,021 |
| 1 Nov 2004 | INR | 36.05 | 36.65 | 36.05 | 36.05 | 72.1 | +0.55 (+1.55%) | 278,257 |
| 29 Oct 2004 | INR | 36 | 36.75 | 35.5 | 35.5 | 71 | -0.5 (-1.39%) | 227,922 |
