| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2004 | INR | 153 | 157 | 152 | 152.45 | 152.45 | +1.25 (+0.83%) | 4,723 |
| 28 Dec 2004 | INR | 142.55 | 154.55 | 140.15 | 151.2 | 151.2 | +10.7 (+7.62%) | 6,345 |
| 27 Dec 2004 | INR | 140 | 142 | 139.1 | 140.5 | 140.5 | +0.3 (+0.21%) | 1,105 |
| 24 Dec 2004 | INR | 138.5 | 142.05 | 138.5 | 140.2 | 140.2 | +2.15 (+1.56%) | 1,099 |
| 23 Dec 2004 | INR | 140 | 140 | 138 | 138.05 | 138.05 | -1.5 (-1.07%) | 1,304 |
| 22 Dec 2004 | INR | 141 | 143.45 | 139 | 139.55 | 139.55 | -2.35 (-1.66%) | 1,552 |
| 21 Dec 2004 | INR | 141 | 142.95 | 140.05 | 141.9 | 141.9 | +1.9 (+1.36%) | 1,349 |
| 20 Dec 2004 | INR | 143.45 | 143.45 | 138.55 | 140 | 140 | +0.05 (+0.04%) | 1,395 |
| 17 Dec 2004 | INR | 148 | 148 | 139 | 139.95 | 139.95 | +0.95 (+0.68%) | 1,285 |
| 16 Dec 2004 | INR | 137 | 140 | 137 | 139 | 139 | -2.2 (-1.56%) | 830 |
| 15 Dec 2004 | INR | 143.85 | 144 | 141 | 141.2 | 141.2 | +0.25 (+0.18%) | 1,511 |
| 14 Dec 2004 | INR | 144.95 | 144.95 | 137.05 | 140.95 | 140.95 | +2.95 (+2.14%) | 2,159 |
| 13 Dec 2004 | INR | 136.5 | 139.1 | 136 | 138 | 138 | +2.9 (+2.15%) | 1,176 |
| 10 Dec 2004 | INR | 136.5 | 142.5 | 135 | 135.1 | 135.1 | -3.35 (-2.42%) | 2,331 |
| 9 Dec 2004 | INR | 138 | 140.1 | 137.15 | 138.45 | 138.45 | -0.6 (-0.43%) | 862 |
| 8 Dec 2004 | INR | 138.2 | 140.1 | 138.1 | 139.05 | 139.05 | -1.1 (-0.78%) | 500 |
| 7 Dec 2004 | INR | 137 | 140.9 | 137 | 140.15 | 140.15 | +1 (+0.72%) | 743 |
| 6 Dec 2004 | INR | 140.05 | 141 | 136.5 | 139.15 | 139.15 | +0.25 (+0.18%) | 1,915 |
| 3 Dec 2004 | INR | 140.05 | 142 | 138.5 | 138.9 | 138.9 | -3.1 (-2.18%) | 1,006 |
| 2 Dec 2004 | INR | 142 | 145 | 142 | 142 | 142 | -2.15 (-1.49%) | 878 |
| 1 Dec 2004 | INR | 145 | 149.95 | 143.35 | 144.15 | 144.15 | -0.3 (-0.21%) | 991 |
| 30 Nov 2004 | INR | 151.05 | 156.85 | 143.5 | 144.45 | 144.45 | -8.4 (-5.50%) | 4,615 |
| 29 Nov 2004 | INR | 148.05 | 155.95 | 148 | 152.85 | 152.85 | -0.95 (-0.62%) | 3,283 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 153.8 | 153.8 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 159 | 159 | 152.05 | 153.8 | 153.8 | -0.6 (-0.39%) | 3,533 |
| 24 Nov 2004 | INR | 159.8 | 160 | 150.55 | 154.4 | 154.4 | -1.4 (-0.90%) | 4,313 |
| 23 Nov 2004 | INR | 163 | 163 | 155.5 | 155.8 | 155.8 | +0.65 (+0.42%) | 3,804 |
| 22 Nov 2004 | INR | 146 | 160.05 | 145.05 | 155.15 | 155.15 | -0.9 (-0.58%) | 3,923 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 156.05 | 156.05 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 164.9 | 168 | 155 | 156.05 | 156.05 | -3.3 (-2.07%) | 8,325 |
