| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2004 | INR | 101 | 110.35 | 101 | 108.25 | 108.25 | +7.9 (+7.87%) | 10,115 |
| 13 Dec 2004 | INR | 89.1 | 102 | 89.1 | 100.35 | 100.35 | +6.4 (+6.81%) | 3,646 |
| 10 Dec 2004 | INR | 94 | 95.5 | 92 | 93.95 | 93.95 | -0.05 (-0.05%) | 2,760 |
| 9 Dec 2004 | INR | 91.2 | 94 | 90.25 | 94 | 94 | +4.85 (+5.44%) | 760 |
| 8 Dec 2004 | INR | 86 | 90 | 85.1 | 89.15 | 89.15 | +5 (+5.94%) | 1,653 |
| 7 Dec 2004 | INR | 84 | 86 | 84 | 84.15 | 84.15 | -5.65 (-6.29%) | 527 |
| 6 Dec 2004 | INR | 87 | 89.9 | 85 | 89.8 | 89.8 | +5.3 (+6.27%) | 1,235 |
| 3 Dec 2004 | INR | 88.6 | 88.6 | 84.05 | 84.5 | 84.5 | -5.1 (-5.69%) | 919 |
| 2 Dec 2004 | INR | 94 | 94 | 89.5 | 89.6 | 89.6 | -0.05 (-0.06%) | 939 |
| 1 Dec 2004 | INR | 88.5 | 92 | 88.5 | 89.65 | 89.65 | -2.65 (-2.87%) | 1,115 |
| 30 Nov 2004 | INR | 98 | 98 | 92 | 92.3 | 92.3 | -5.1 (-5.24%) | 2,592 |
| 29 Nov 2004 | INR | 101.6 | 103 | 96 | 97.4 | 97.4 | -0.65 (-0.66%) | 4,021 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 98.05 | 98.05 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 96 | 101 | 96 | 98.05 | 98.05 | +3.05 (+3.21%) | 9,508 |
| 24 Nov 2004 | INR | 87.05 | 96.9 | 84 | 95 | 95 | +6.35 (+7.16%) | 5,876 |
| 23 Nov 2004 | INR | 88 | 95.5 | 85 | 88.65 | 88.65 | +2.05 (+2.37%) | 14,109 |
| 22 Nov 2004 | INR | 69.2 | 86.6 | 69.2 | 86.6 | 86.6 | +18.15 (+26.52%) | 12,791 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 68.45 | 68.45 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 70.6 | 73.25 | 67.5 | 68.45 | 68.45 | -3.55 (-4.93%) | 8,883 |
| 17 Nov 2004 | INR | 73 | 74 | 70.7 | 72 | 72 | -0.5 (-0.69%) | 3,445 |
| 16 Nov 2004 | INR | 76.25 | 76.25 | 71.75 | 72.5 | 72.5 | -3.75 (-4.92%) | 3,911 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 76.25 | 76.25 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 77.75 | 78.7 | 75.05 | 76.25 | 76.25 | +2.2 (+2.97%) | 1,525 |
| 11 Nov 2004 | INR | 74.9 | 76.5 | 72.6 | 74.05 | 74.05 | -0.5 (-0.67%) | 3,053 |
| 10 Nov 2004 | INR | 74.5 | 79 | 73 | 74.55 | 74.55 | +1.45 (+1.98%) | 13,325 |
| 9 Nov 2004 | INR | 87 | 87 | 72.1 | 73.1 | 73.1 | 0.0 (0.0%) | 6,028 |
| 8 Nov 2004 | INR | 65 | 76.05 | 65 | 73.1 | 73.1 | +9.7 (+15.30%) | 14,800 |
| 5 Nov 2004 | INR | 67.8 | 67.8 | 62 | 63.4 | 63.4 | +0.9 (+1.44%) | 7,801 |
| 4 Nov 2004 | INR | 69 | 69 | 61.05 | 62.5 | 62.5 | +1.6 (+2.63%) | 2,602 |
| 3 Nov 2004 | INR | 62 | 62 | 60.9 | 60.9 | 60.9 | -1.1 (-1.77%) | 782 |
