| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2004 | INR | 20.6 | 20.6 | 20.1067 | 20.4 | 20.4 | +0.293 (+1.46%) | 281,559 |
| 15 Dec 2004 | INR | 20.4533 | 20.8 | 20 | 20.1067 | 20.1067 | -0.093 (-0.46%) | 289,756 |
| 14 Dec 2004 | INR | 20.2 | 20.4 | 19.9067 | 20.2 | 20.2 | +0.093 (+0.46%) | 345,659 |
| 13 Dec 2004 | INR | 19.9467 | 20.3467 | 19.9067 | 20.1067 | 20.1067 | +0.253 (+1.28%) | 168,648 |
| 10 Dec 2004 | INR | 20.2 | 20.4 | 19.7467 | 19.8533 | 19.8533 | -0.253 (-1.26%) | 198,575 |
| 9 Dec 2004 | INR | 20.4 | 20.4 | 19.7467 | 20.1067 | 20.1067 | +0.053 (+0.27%) | 210,428 |
| 8 Dec 2004 | INR | 20.1067 | 20.4533 | 19.9067 | 20.0533 | 20.0533 | 0.0 (0.0%) | 320,091 |
| 7 Dec 2004 | INR | 20.4 | 20.5067 | 19.9067 | 20.0533 | 20.0533 | -0.147 (-0.73%) | 232,762 |
| 6 Dec 2004 | INR | 19.7467 | 20.7067 | 19.6 | 20.2 | 20.2 | +0.893 (+4.63%) | 572,634 |
| 3 Dec 2004 | INR | 18.9067 | 19.9067 | 18.7067 | 19.3067 | 19.3067 | +0.507 (+2.70%) | 414,973 |
| 2 Dec 2004 | INR | 18.7067 | 18.9067 | 18.4533 | 18.8 | 18.8 | +0.347 (+1.88%) | 244,238 |
| 1 Dec 2004 | INR | 18.6533 | 18.7067 | 18.0533 | 18.4533 | 18.4533 | -0.053 (-0.29%) | 231,143 |
| 30 Nov 2004 | INR | 18.7467 | 18.8 | 18.4533 | 18.5067 | 18.5067 | -0.147 (-0.79%) | 167,294 |
| 29 Nov 2004 | INR | 18.8 | 19.1467 | 18.4533 | 18.6533 | 18.6533 | +0.147 (+0.79%) | 140,056 |
| 26 Nov 2004 | INR | 18.5067 | 18.5067 | 18.5067 | 18.5067 | 18.5067 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 18.8533 | 19.2 | 18.4 | 18.5067 | 18.5067 | -0.347 (-1.84%) | 202,732 |
| 24 Nov 2004 | INR | 19.1067 | 19.1067 | 18.6 | 18.8533 | 18.8533 | +0.053 (+0.28%) | 137,518 |
| 23 Nov 2004 | INR | 18.9467 | 19.1467 | 18.5067 | 18.8 | 18.8 | +0.4 (+2.17%) | 166,088 |
| 22 Nov 2004 | INR | 18.2533 | 18.8 | 18 | 18.4 | 18.4 | -0.053 (-0.29%) | 159,248 |
| 19 Nov 2004 | INR | 18.7467 | 18.9467 | 18.3467 | 18.4533 | 18.4533 | 0.0 (0.0%) | 329,152 |
| 18 Nov 2004 | INR | 18.3067 | 18.6 | 17.5067 | 18.4533 | 18.4533 | +0.253 (+1.39%) | 191,498 |
| 17 Nov 2004 | INR | 18.3467 | 18.6 | 18 | 18.2 | 18.2 | -0.107 (-0.58%) | 173,675 |
| 16 Nov 2004 | INR | 18.7467 | 19 | 18.1467 | 18.3067 | 18.3067 | -0.2 (-1.08%) | 142,383 |
| 15 Nov 2004 | INR | 18.5067 | 18.5067 | 18.5067 | 18.5067 | 18.5067 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 18 | 18.7467 | 17.2533 | 18.5067 | 18.5067 | +1.307 (+7.60%) | 224,483 |
| 11 Nov 2004 | INR | 16.8 | 17.3067 | 16.7467 | 17.2 | 17.2 | +0.293 (+1.73%) | 200,502 |
| 10 Nov 2004 | INR | 17 | 17.1067 | 16.7467 | 16.9067 | 16.9067 | -0.093 (-0.55%) | 95,671 |
| 9 Nov 2004 | INR | 17.1467 | 17.2533 | 16.9067 | 17 | 17 | -0.107 (-0.62%) | 111,561 |
| 8 Nov 2004 | INR | 17 | 17.3067 | 16.9467 | 17.1067 | 17.1067 | +0.107 (+0.63%) | 132,625 |
| 5 Nov 2004 | INR | 17.6533 | 17.6533 | 16.9467 | 17 | 17 | -0.4 (-2.30%) | 219,744 |
