| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2004 | INR | 198.5 | 198.5 | 188 | 191.8 | 191.8 | -2.15 (-1.11%) | 8,398 |
| 29 Dec 2004 | INR | 200 | 206 | 192 | 193.95 | 193.95 | -5.3 (-2.66%) | 13,453 |
| 28 Dec 2004 | INR | 205 | 205 | 196 | 199.25 | 199.25 | -2.6 (-1.29%) | 17,928 |
| 27 Dec 2004 | INR | 199 | 207 | 198 | 201.85 | 201.85 | +13.4 (+7.11%) | 58,047 |
| 24 Dec 2004 | INR | 192 | 192.5 | 182.15 | 188.45 | 188.45 | +5.9 (+3.23%) | 10,037 |
| 23 Dec 2004 | INR | 185 | 185.5 | 180 | 182.55 | 182.55 | -2.1 (-1.14%) | 4,614 |
| 22 Dec 2004 | INR | 175 | 186 | 175 | 184.65 | 184.65 | +3.7 (+2.04%) | 13,847 |
| 21 Dec 2004 | INR | 185 | 188 | 180 | 180.95 | 180.95 | -3.2 (-1.74%) | 5,258 |
| 20 Dec 2004 | INR | 185 | 189.9 | 182 | 184.15 | 184.15 | +3.35 (+1.85%) | 9,558 |
| 17 Dec 2004 | INR | 178.5 | 186.9 | 177 | 180.8 | 180.8 | +0.5 (+0.28%) | 11,502 |
| 16 Dec 2004 | INR | 181 | 181.7 | 176.2 | 180.3 | 180.3 | -1.35 (-0.74%) | 10,989 |
| 15 Dec 2004 | INR | 182.7 | 184.7 | 176.35 | 181.65 | 181.65 | +1.8 (+1.00%) | 9,649 |
| 14 Dec 2004 | INR | 175.05 | 184.75 | 174.1 | 179.85 | 179.85 | +5.25 (+3.01%) | 18,616 |
| 13 Dec 2004 | INR | 169.5 | 176 | 168 | 174.6 | 174.6 | +5.6 (+3.31%) | 13,081 |
| 10 Dec 2004 | INR | 171 | 176.4 | 167.25 | 169 | 169 | +1.5 (+0.90%) | 18,164 |
| 9 Dec 2004 | INR | 153.1 | 167.95 | 152 | 167.5 | 167.5 | +13.6 (+8.84%) | 21,873 |
| 8 Dec 2004 | INR | 151 | 155 | 150.05 | 153.9 | 153.9 | +2.9 (+1.92%) | 3,264 |
| 7 Dec 2004 | INR | 151 | 152 | 150 | 151 | 151 | +0.75 (+0.50%) | 2,203 |
| 6 Dec 2004 | INR | 155.5 | 155.5 | 150 | 150.25 | 150.25 | -4.8 (-3.10%) | 4,303 |
| 3 Dec 2004 | INR | 154.5 | 156 | 151.25 | 155.05 | 155.05 | +3.55 (+2.34%) | 5,151 |
| 2 Dec 2004 | INR | 150 | 154 | 149.25 | 151.5 | 151.5 | -0.4 (-0.26%) | 2,629 |
| 1 Dec 2004 | INR | 148 | 155 | 146.5 | 151.9 | 151.9 | +2.15 (+1.44%) | 4,400 |
| 30 Nov 2004 | INR | 152.05 | 155.25 | 149.1 | 149.75 | 149.75 | -1.85 (-1.22%) | 3,464 |
| 29 Nov 2004 | INR | 157 | 157.8 | 147 | 151.6 | 151.6 | -7 (-4.41%) | 2,468 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 158.6 | 158.6 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 157.15 | 161.6 | 157.15 | 158.6 | 158.6 | -0.9 (-0.56%) | 3,796 |
| 24 Nov 2004 | INR | 163.9 | 165 | 158.6 | 159.5 | 159.5 | -5.3 (-3.22%) | 5,518 |
| 23 Nov 2004 | INR | 160 | 165 | 155 | 164.8 | 164.8 | +7.55 (+4.80%) | 9,124 |
| 22 Nov 2004 | INR | 150.9 | 158 | 148 | 157.25 | 157.25 | +2.05 (+1.32%) | 3,872 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 155.2 | 155.2 | 0.0 (0.0%) | 0 |
