| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2004 | INR | 23.9 | 24.1 | 23.25 | 23.9 | 23.9 | +0.15 (+0.63%) | 2,013,464 |
| 8 Dec 2004 | INR | 24.25 | 24.6 | 23.6 | 23.75 | 23.75 | -0.35 (-1.45%) | 2,082,546 |
| 7 Dec 2004 | INR | 24.65 | 24.8 | 24 | 24.1 | 24.1 | -0.5 (-2.03%) | 2,617,559 |
| 6 Dec 2004 | INR | 25 | 25.35 | 24.25 | 24.6 | 24.6 | +0.45 (+1.86%) | 5,009,603 |
| 3 Dec 2004 | INR | 25 | 25.45 | 24.1 | 24.15 | 24.15 | -0.55 (-2.23%) | 5,571,916 |
| 2 Dec 2004 | INR | 24.15 | 25 | 24 | 24.7 | 24.7 | +0.85 (+3.56%) | 8,082,380 |
| 1 Dec 2004 | INR | 23.2 | 24.2 | 22.8 | 23.85 | 23.85 | +0.95 (+4.15%) | 4,406,189 |
| 30 Nov 2004 | INR | 23 | 23.4 | 22.8 | 22.9 | 22.9 | 0.0 (0.0%) | 1,453,501 |
| 29 Nov 2004 | INR | 23.25 | 23.35 | 22.9 | 22.9 | 22.9 | -0.1 (-0.43%) | 1,265,274 |
| 25 Nov 2004 | INR | 23.3 | 23.75 | 22.9 | 23 | 23 | -0.1 (-0.43%) | 2,213,244 |
| 24 Nov 2004 | INR | 22.9 | 23.35 | 22.8 | 23.1 | 23.1 | +0.2 (+0.87%) | 1,870,803 |
| 23 Nov 2004 | INR | 23.35 | 23.5 | 22.9 | 22.9 | 22.9 | 0.0 (0.0%) | 1,720,385 |
| 22 Nov 2004 | INR | 23 | 23.35 | 22.05 | 22.9 | 22.9 | -0.2 (-0.87%) | 2,120,456 |
| 19 Nov 2004 | INR | 24.5 | 24.5 | 22.65 | 23.1 | 23.1 | -1 (-4.15%) | 4,885,874 |
| 18 Nov 2004 | INR | 23.4 | 24.7 | 22.9 | 24.1 | 24.1 | +1.2 (+5.24%) | 12,099,958 |
| 17 Nov 2004 | INR | 19.75 | 23.05 | 19.7 | 22.9 | 22.9 | +3.35 (+17.14%) | 10,214,207 |
| 16 Nov 2004 | INR | 19.1 | 19.6 | 18.95 | 19.55 | 19.55 | +0.65 (+3.44%) | 1,274,168 |
| 12 Nov 2004 | INR | 19 | 19.15 | 18.85 | 18.9 | 18.9 | -0.1 (-0.53%) | 236,111 |
| 11 Nov 2004 | INR | 18.7 | 19 | 18.65 | 19 | 19 | +0.25 (+1.33%) | 532,490 |
| 10 Nov 2004 | INR | 18.95 | 18.95 | 18.5 | 18.75 | 18.75 | +0.05 (+0.27%) | 451,606 |
| 9 Nov 2004 | INR | 19.2 | 19.2 | 18.7 | 18.7 | 18.7 | -0.2 (-1.06%) | 418,861 |
| 8 Nov 2004 | INR | 19.2 | 19.6 | 18.9 | 18.9 | 18.9 | -0.1 (-0.53%) | 585,495 |
| 5 Nov 2004 | INR | 19.2 | 19.3 | 18.75 | 19 | 19 | -0.05 (-0.26%) | 942,820 |
| 4 Nov 2004 | INR | 18.85 | 19.5 | 18.85 | 19.05 | 19.05 | -0.3 (-1.55%) | 980,456 |
| 3 Nov 2004 | INR | 18.9 | 19.35 | 18.9 | 19.35 | 19.35 | +0.5 (+2.65%) | 1,056,196 |
| 2 Nov 2004 | INR | 18.6 | 19.2 | 18.55 | 18.85 | 18.85 | +0.25 (+1.34%) | 705,942 |
| 1 Nov 2004 | INR | 18.25 | 18.8 | 18.25 | 18.6 | 18.6 | 0.0 (0.0%) | 453,959 |
| 29 Oct 2004 | INR | 18.5 | 18.85 | 18.4 | 18.6 | 18.6 | -0.15 (-0.80%) | 482,417 |
| 28 Oct 2004 | INR | 19 | 19.05 | 18.65 | 18.75 | 18.75 | -0.1 (-0.53%) | 583,904 |
| 27 Oct 2004 | INR | 18.9 | 19.05 | 18.7 | 18.85 | 18.85 | +0.05 (+0.27%) | 397,467 |
