| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2004 | INR | 36 | 37.15 | 36 | 36.9 | 36.617 | -0.05 (-0.14%) | 22,350 |
| 8 Dec 2004 | INR | 38.5 | 38.5 | 35.75 | 36.95 | 36.6666 | -0.05 (-0.14%) | 18,530 |
| 7 Dec 2004 | INR | 36 | 38.5 | 36 | 37 | 36.7162 | -0.2 (-0.54%) | 24,715 |
| 6 Dec 2004 | INR | 36.65 | 37.3 | 36.3 | 37.2 | 36.9147 | +0.05 (+0.13%) | 20,505 |
| 3 Dec 2004 | INR | 37.2 | 40 | 37.1 | 37.15 | 36.8651 | -1.85 (-4.74%) | 30,675 |
| 2 Dec 2004 | INR | 38.4 | 39.15 | 38.4 | 39 | 38.7009 | +1.7 (+4.56%) | 17,750 |
| 1 Dec 2004 | INR | 38 | 38.6 | 37.05 | 37.3 | 37.0139 | -1.65 (-4.24%) | 32,765 |
| 30 Nov 2004 | INR | 42.95 | 42.95 | 38.95 | 38.95 | 38.6513 | -2 (-4.88%) | 96,505 |
| 29 Nov 2004 | INR | 40 | 40.95 | 40 | 40.95 | 40.6359 | +1.95 (+5%) | 20,915 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 39 | 38.7009 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 39 | 39.45 | 38 | 39 | 38.7009 | +1.4 (+3.72%) | 186,740 |
| 24 Nov 2004 | INR | 36.55 | 37.6 | 36.5 | 37.6 | 37.3116 | +1.75 (+4.88%) | 47,875 |
| 23 Nov 2004 | INR | 35.85 | 35.85 | 35.25 | 35.85 | 35.575 | +1.7 (+4.98%) | 63,905 |
| 22 Nov 2004 | INR | 32 | 34.15 | 30.95 | 34.15 | 33.8881 | +0.75 (+2.25%) | 74,925 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 33.4 | 33.1438 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 36.3 | 36.35 | 33.4 | 33.4 | 33.1438 | -1.75 (-4.98%) | 49,735 |
| 17 Nov 2004 | INR | 32.75 | 35.75 | 32.75 | 35.15 | 34.8804 | +1.1 (+3.23%) | 97,275 |
| 16 Nov 2004 | INR | 36.6 | 36.6 | 33.2 | 34.05 | 33.7888 | -0.85 (-2.44%) | 58,925 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 34.9 | 34.6323 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 34.9 | 34.9 | 34.9 | 34.9 | 34.6323 | +1.65 (+4.96%) | 62,000 |
| 11 Nov 2004 | INR | 33.25 | 33.25 | 33.25 | 33.25 | 32.995 | +1.55 (+4.89%) | 22,750 |
| 10 Nov 2004 | INR | 31.65 | 31.7 | 29.25 | 31.7 | 31.4569 | +2.85 (+9.88%) | 155,650 |
| 9 Nov 2004 | INR | 28.85 | 28.85 | 28.85 | 28.85 | 28.6287 | +2.6 (+9.90%) | 42,250 |
| 8 Nov 2004 | INR | 26.25 | 26.25 | 26.25 | 26.25 | 26.0487 | +2.35 (+9.83%) | 15,000 |
| 5 Nov 2004 | INR | 22.7 | 23.9 | 22.5 | 23.9 | 23.7167 | +2.15 (+9.89%) | 96,295 |
| 4 Nov 2004 | INR | 24 | 25 | 21.55 | 21.75 | 21.5832 | -2.15 (-9.00%) | 44,655 |
| 3 Nov 2004 | INR | 24.05 | 24.05 | 21.95 | 23.9 | 23.7167 | +2 (+9.13%) | 97,715 |
| 2 Nov 2004 | INR | 21.9 | 21.9 | 21.9 | 21.9 | 21.732 | +1.95 (+9.77%) | 11,500 |
| 1 Nov 2004 | INR | 19.95 | 19.95 | 19.95 | 19.95 | 19.797 | +1.8 (+9.92%) | 31,375 |
| 29 Oct 2004 | INR | 18.15 | 18.15 | 18.15 | 18.15 | 18.0108 | +1.65 (+10%) | 54,250 |
