| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2004 | INR | 19 | 19 | 18.5 | 18.95 | 18.95 | -0.15 (-0.79%) | 9,745 |
| 17 Dec 2004 | INR | 18.5 | 19.9 | 18.5 | 19.1 | 19.1 | -0.15 (-0.78%) | 30,785 |
| 16 Dec 2004 | INR | 19.2 | 19.25 | 18.8 | 19.25 | 19.25 | +0.95 (+5.19%) | 64,360 |
| 15 Dec 2004 | INR | 18 | 18.3 | 17.8 | 18.3 | 18.3 | +0.9 (+5.17%) | 46,919 |
| 14 Dec 2004 | INR | 16.55 | 17.4 | 16.5 | 17.4 | 17.4 | +0.95 (+5.78%) | 28,552 |
| 13 Dec 2004 | INR | 16 | 16.95 | 16 | 16.45 | 16.45 | -0.05 (-0.30%) | 14,849 |
| 10 Dec 2004 | INR | 16.85 | 16.85 | 16.4 | 16.5 | 16.5 | -0.2 (-1.20%) | 8,541 |
| 9 Dec 2004 | INR | 16.95 | 17.2 | 16.5 | 16.7 | 16.7 | +0.05 (+0.30%) | 20,888 |
| 8 Dec 2004 | INR | 16.4 | 17.45 | 16.4 | 16.65 | 16.65 | +0.1 (+0.60%) | 24,311 |
| 7 Dec 2004 | INR | 16.8 | 17.15 | 16.4 | 16.55 | 16.55 | +0.3 (+1.85%) | 25,823 |
| 6 Dec 2004 | INR | 16.75 | 17.45 | 16.1 | 16.25 | 16.25 | -0.35 (-2.11%) | 27,509 |
| 3 Dec 2004 | INR | 17.45 | 17.45 | 16.6 | 16.6 | 16.6 | -0.65 (-3.77%) | 10,751 |
| 2 Dec 2004 | INR | 18.75 | 18.75 | 16.5 | 17.25 | 17.25 | -0.25 (-1.43%) | 34,867 |
| 1 Dec 2004 | INR | 18.75 | 18.75 | 17.1 | 17.5 | 17.5 | -0.7 (-3.85%) | 37,845 |
| 30 Nov 2004 | INR | 19.5 | 19.5 | 17.65 | 18.2 | 18.2 | -0.95 (-4.96%) | 38,057 |
| 29 Nov 2004 | INR | 22.2 | 22.25 | 19.15 | 19.15 | 19.15 | -1.9 (-9.03%) | 25,571 |
| 25 Nov 2004 | INR | 22.5 | 23 | 21.05 | 21.05 | 21.05 | -0.45 (-2.09%) | 50,125 |
| 24 Nov 2004 | INR | 21.3 | 22.4 | 20.85 | 21.5 | 21.5 | +0.75 (+3.61%) | 54,472 |
| 23 Nov 2004 | INR | 21.6 | 21.8 | 20.7 | 20.75 | 20.75 | +0.95 (+4.80%) | 91,949 |
| 22 Nov 2004 | INR | 19.6 | 19.8 | 18.5 | 19.8 | 19.8 | +1.8 (+10%) | 42,117 |
| 19 Nov 2004 | INR | 18 | 18 | 17 | 18 | 18 | -65 (-78.31%) | 29,302 |
| 18 Nov 2004 | INR | 83.95 | 83.95 | 81.25 | 83 | 83 | -0.25 (-0.30%) | 4,450 |
| 17 Nov 2004 | INR | 83.25 | 83.75 | 82.3 | 83.25 | 83.25 | -0.75 (-0.89%) | 4,137 |
| 16 Nov 2004 | INR | 82 | 84.8 | 80 | 84 | 84 | +1.5 (+1.82%) | 4,079 |
| 12 Nov 2004 | INR | 82 | 82.5 | 81.15 | 82.5 | 82.5 | +2.5 (+3.13%) | 1,850 |
| 11 Nov 2004 | INR | 81 | 83.55 | 79.55 | 80 | 80 | +1 (+1.27%) | 11,096 |
| 10 Nov 2004 | INR | 78.95 | 79.8 | 76.75 | 79 | 79 | +3 (+3.95%) | 4,930 |
| 9 Nov 2004 | INR | 78 | 80.1 | 76 | 76 | 76 | +4.4 (+6.15%) | 22,323 |
| 8 Nov 2004 | INR | 76.65 | 76.65 | 71.6 | 71.6 | 71.6 | -1.4 (-1.92%) | 14,393 |
| 5 Nov 2004 | INR | 73 | 73 | 73 | 73 | 73 | +3.5 (+5.04%) | 1,411 |
