| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2004 | INR | 166 | 172 | 165 | 170.9 | 170.9 | +1.5 (+0.89%) | 5,722 |
| 8 Dec 2004 | INR | 169 | 172.8 | 166.1 | 169.4 | 169.4 | +2.45 (+1.47%) | 4,624 |
| 7 Dec 2004 | INR | 167 | 171.9 | 160.25 | 166.95 | 166.95 | -0.45 (-0.27%) | 5,647 |
| 6 Dec 2004 | INR | 165 | 170 | 160.2 | 167.4 | 167.4 | +2.65 (+1.61%) | 6,312 |
| 3 Dec 2004 | INR | 160 | 169 | 158.1 | 164.75 | 164.75 | +0.3 (+0.18%) | 7,058 |
| 2 Dec 2004 | INR | 169.1 | 170 | 162.05 | 164.45 | 164.45 | -2.55 (-1.53%) | 9,606 |
| 1 Dec 2004 | INR | 168.4 | 171.9 | 163.5 | 167 | 167 | -4.95 (-2.88%) | 16,037 |
| 30 Nov 2004 | INR | 176 | 184 | 169.15 | 171.95 | 171.95 | -3.4 (-1.94%) | 30,192 |
| 29 Nov 2004 | INR | 183.4 | 183.9 | 170.05 | 175.35 | 175.35 | -3.5 (-1.96%) | 31,125 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 178.85 | 178.85 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 192 | 192 | 176 | 178.85 | 178.85 | -11.2 (-5.89%) | 26,347 |
| 24 Nov 2004 | INR | 177 | 193 | 177 | 190.05 | 190.05 | +13.15 (+7.43%) | 117,481 |
| 23 Nov 2004 | INR | 178.6 | 184.7 | 175.6 | 176.9 | 176.9 | +0.45 (+0.26%) | 16,565 |
| 22 Nov 2004 | INR | 174 | 178.5 | 172 | 176.45 | 176.45 | -3.6 (-2.00%) | 13,474 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 180.05 | 180.05 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 180 | 184 | 177.3 | 180.05 | 180.05 | +1.4 (+0.78%) | 30,759 |
| 17 Nov 2004 | INR | 180 | 186.2 | 177.5 | 178.65 | 178.65 | +0.45 (+0.25%) | 40,046 |
| 16 Nov 2004 | INR | 179.7 | 184.25 | 173 | 178.2 | 178.2 | -0.25 (-0.14%) | 88,719 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 178.45 | 178.45 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 183.3 | 184 | 175.65 | 178.45 | 178.45 | -2.55 (-1.41%) | 70,131 |
| 11 Nov 2004 | INR | 181.4 | 199.5 | 175 | 181 | 181 | -0.55 (-0.30%) | 557,381 |
| 10 Nov 2004 | INR | 155 | 182.25 | 153 | 181.55 | 181.55 | +29.65 (+19.52%) | 609,332 |
| 9 Nov 2004 | INR | 142 | 157 | 138.1 | 151.9 | 151.9 | +12.5 (+8.97%) | 169,245 |
| 8 Nov 2004 | INR | 143 | 145 | 138.25 | 139.4 | 139.4 | -2.35 (-1.66%) | 27,757 |
| 5 Nov 2004 | INR | 130.3 | 144 | 130 | 141.75 | 141.75 | +7.9 (+5.90%) | 46,940 |
| 4 Nov 2004 | INR | 131.05 | 135.75 | 131.05 | 133.85 | 133.85 | -1.6 (-1.18%) | 5,650 |
| 3 Nov 2004 | INR | 132.5 | 137.9 | 132.5 | 135.45 | 135.45 | +3.45 (+2.61%) | 7,929 |
| 2 Nov 2004 | INR | 134.5 | 135 | 132 | 132 | 132 | -2.45 (-1.82%) | 1,544 |
| 1 Nov 2004 | INR | 134.1 | 135.3 | 131 | 134.45 | 134.45 | +0.45 (+0.34%) | 5,095 |
| 29 Oct 2004 | INR | 137 | 137 | 132.5 | 134 | 134 | -3.6 (-2.62%) | 3,854 |
