| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2004 | INR | 93.5 | 93.5 | 90.05 | 90.75 | 90.75 | -1.9 (-2.05%) | 18,357 |
| 15 Dec 2004 | INR | 97.4 | 98 | 92.25 | 92.65 | 92.65 | -3.7 (-3.84%) | 56,774 |
| 14 Dec 2004 | INR | 84.5 | 99 | 82.8 | 96.35 | 96.35 | +13.45 (+16.22%) | 178,682 |
| 13 Dec 2004 | INR | 83.4 | 84.7 | 82.5 | 82.9 | 82.9 | 0.0 (0.0%) | 16,102 |
| 10 Dec 2004 | INR | 85 | 85 | 82 | 82.9 | 82.9 | -1.5 (-1.78%) | 11,600 |
| 9 Dec 2004 | INR | 85.1 | 86.2 | 84.05 | 84.4 | 84.4 | +1.35 (+1.63%) | 27,525 |
| 8 Dec 2004 | INR | 81.1 | 85.45 | 81 | 83.05 | 83.05 | +2.3 (+2.85%) | 28,721 |
| 7 Dec 2004 | INR | 81.75 | 82.95 | 80.5 | 80.75 | 80.75 | +0.2 (+0.25%) | 12,658 |
| 6 Dec 2004 | INR | 84 | 84 | 80.2 | 80.55 | 80.55 | -0.9 (-1.10%) | 10,375 |
| 3 Dec 2004 | INR | 83 | 83.5 | 81 | 81.45 | 81.45 | -0.2 (-0.24%) | 9,038 |
| 2 Dec 2004 | INR | 82.55 | 84.45 | 81 | 81.65 | 81.65 | -1.05 (-1.27%) | 11,437 |
| 1 Dec 2004 | INR | 82.25 | 84.5 | 80.75 | 82.7 | 82.7 | +0.65 (+0.79%) | 10,676 |
| 30 Nov 2004 | INR | 83.75 | 87.45 | 81.05 | 82.05 | 82.05 | -3.45 (-4.04%) | 18,222 |
| 29 Nov 2004 | INR | 85 | 87.2 | 84 | 85.5 | 85.5 | +0.25 (+0.29%) | 15,885 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 85.25 | 85.25 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 83 | 87.5 | 83 | 85.25 | 85.25 | -1.85 (-2.12%) | 15,156 |
| 24 Nov 2004 | INR | 88.5 | 88.5 | 86 | 87.1 | 87.1 | -0.15 (-0.17%) | 12,860 |
| 23 Nov 2004 | INR | 88.5 | 90 | 86.2 | 87.25 | 87.25 | -0.1 (-0.11%) | 29,319 |
| 22 Nov 2004 | INR | 86.75 | 88 | 85 | 87.35 | 87.35 | -1.65 (-1.85%) | 18,936 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 89 | 89 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 84 | 91.85 | 84 | 89 | 89 | +6.15 (+7.42%) | 92,513 |
| 17 Nov 2004 | INR | 77.5 | 84.9 | 77.25 | 82.85 | 82.85 | +5.9 (+7.67%) | 69,537 |
| 16 Nov 2004 | INR | 76.4 | 78 | 75.5 | 76.95 | 76.95 | -0.5 (-0.65%) | 15,206 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 77.45 | 77.45 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 78 | 78.4 | 77 | 77.45 | 77.45 | +0.5 (+0.65%) | 6,930 |
| 11 Nov 2004 | INR | 77.5 | 78.5 | 76.3 | 76.95 | 76.95 | +0.55 (+0.72%) | 12,790 |
| 10 Nov 2004 | INR | 78.25 | 78.25 | 76 | 76.4 | 76.4 | -0.55 (-0.71%) | 21,504 |
| 9 Nov 2004 | INR | 79.6 | 79.6 | 76.6 | 76.95 | 76.95 | -1.4 (-1.79%) | 15,290 |
| 8 Nov 2004 | INR | 78.5 | 81.1 | 77.5 | 78.35 | 78.35 | +0.55 (+0.71%) | 42,194 |
| 5 Nov 2004 | INR | 77.5 | 78.7 | 76.7 | 77.8 | 77.8 | +0.9 (+1.17%) | 13,319 |
