| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2004 | INR | 41.65 | 43 | 40 | 41.45 | 41.45 | +0.25 (+0.61%) | 10,401 |
| 14 Dec 2004 | INR | 40.5 | 42.45 | 40.5 | 41.2 | 41.2 | +0.95 (+2.36%) | 11,643 |
| 13 Dec 2004 | INR | 41 | 41 | 39.1 | 40.25 | 40.25 | +0.75 (+1.90%) | 8,879 |
| 10 Dec 2004 | INR | 38.6 | 40.5 | 38.6 | 39.5 | 39.5 | -0.1 (-0.25%) | 6,544 |
| 9 Dec 2004 | INR | 40.5 | 40.5 | 37.55 | 39.6 | 39.6 | -0.3 (-0.75%) | 12,350 |
| 8 Dec 2004 | INR | 40 | 41 | 39 | 39.9 | 39.9 | -0.7 (-1.72%) | 10,802 |
| 7 Dec 2004 | INR | 37.35 | 41.4 | 37.35 | 40.6 | 40.6 | +1.9 (+4.91%) | 10,476 |
| 6 Dec 2004 | INR | 40.5 | 41.5 | 38.5 | 38.7 | 38.7 | -1.75 (-4.33%) | 8,284 |
| 3 Dec 2004 | INR | 40 | 41.85 | 40 | 40.45 | 40.45 | -0.5 (-1.22%) | 8,304 |
| 2 Dec 2004 | INR | 43.4 | 43.4 | 40.55 | 40.95 | 40.95 | -1.45 (-3.42%) | 12,522 |
| 1 Dec 2004 | INR | 40.1 | 43.4 | 38.55 | 42.4 | 42.4 | +0.85 (+2.05%) | 22,221 |
| 30 Nov 2004 | INR | 44 | 45 | 40.55 | 41.55 | 41.55 | -2.75 (-6.21%) | 18,050 |
| 29 Nov 2004 | INR | 44.85 | 46.7 | 43.5 | 44.3 | 44.3 | -2.2 (-4.73%) | 18,736 |
| 26 Nov 2004 | INR | 46.5 | 46.5 | 46.5 | 46.5 | 46.5 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 47.5 | 49 | 46 | 46.5 | 46.5 | -2.3 (-4.71%) | 14,910 |
| 24 Nov 2004 | INR | 50.9 | 50.95 | 47.7 | 48.8 | 48.8 | +1.3 (+2.74%) | 30,621 |
| 23 Nov 2004 | INR | 47.45 | 48.5 | 46.9 | 47.5 | 47.5 | +1.35 (+2.93%) | 22,546 |
| 22 Nov 2004 | INR | 45.5 | 46.9 | 43.7 | 46.15 | 46.15 | 0.0 (0.0%) | 12,900 |
| 19 Nov 2004 | INR | 46.5 | 48 | 45 | 46.15 | 46.15 | +0.3 (+0.65%) | 28,555 |
| 18 Nov 2004 | INR | 44.9 | 46.4 | 43 | 45.85 | 45.85 | +2.15 (+4.92%) | 22,327 |
| 17 Nov 2004 | INR | 40.4 | 44.35 | 40.05 | 43.7 | 43.7 | +3.2 (+7.90%) | 27,988 |
| 16 Nov 2004 | INR | 39.5 | 41 | 39 | 40.5 | 40.5 | +2.15 (+5.61%) | 14,473 |
| 15 Nov 2004 | INR | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 39.4 | 40 | 37.5 | 38.35 | 38.35 | +0.85 (+2.27%) | 8,551 |
| 11 Nov 2004 | INR | 38 | 38 | 36.2 | 37.5 | 37.5 | -0.6 (-1.57%) | 4,313 |
| 10 Nov 2004 | INR | 38.95 | 39 | 37.65 | 38.1 | 38.1 | +0.45 (+1.20%) | 9,975 |
| 9 Nov 2004 | INR | 38.95 | 39 | 37.25 | 37.65 | 37.65 | -0.6 (-1.57%) | 13,701 |
| 8 Nov 2004 | INR | 38.9 | 38.9 | 35 | 38.25 | 38.25 | +2.6 (+7.29%) | 18,775 |
| 5 Nov 2004 | INR | 34.6 | 37 | 33.2 | 35.65 | 35.65 | +2.5 (+7.54%) | 14,235 |
| 4 Nov 2004 | INR | 34 | 35 | 33 | 33.15 | 33.15 | +0.1 (+0.30%) | 5,494 |
