| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2004 | INR | 123.35 | 124.8 | 118.1 | 121.95 | 121.95 | -0.2 (-0.16%) | 5,809 |
| 29 Dec 2004 | INR | 128.9 | 128.9 | 120.35 | 122.15 | 122.15 | -2.75 (-2.20%) | 10,285 |
| 28 Dec 2004 | INR | 124 | 127.4 | 122 | 124.9 | 124.9 | +0.65 (+0.52%) | 8,645 |
| 27 Dec 2004 | INR | 126.25 | 128 | 123.5 | 124.25 | 124.25 | -2.8 (-2.20%) | 9,290 |
| 24 Dec 2004 | INR | 125.7 | 128 | 125.65 | 127.05 | 127.05 | +3.45 (+2.79%) | 4,895 |
| 23 Dec 2004 | INR | 126 | 126.5 | 123.3 | 123.6 | 123.6 | +0.25 (+0.20%) | 7,300 |
| 22 Dec 2004 | INR | 129.15 | 130.5 | 120 | 123.35 | 123.35 | -8.05 (-6.13%) | 11,916 |
| 21 Dec 2004 | INR | 133.1 | 133.1 | 130 | 131.4 | 131.4 | -1.8 (-1.35%) | 25,649 |
| 20 Dec 2004 | INR | 125.85 | 134.9 | 125.85 | 133.2 | 133.2 | +8.65 (+6.95%) | 14,483 |
| 17 Dec 2004 | INR | 132.7 | 132.95 | 124 | 124.55 | 124.55 | -6.45 (-4.92%) | 8,910 |
| 16 Dec 2004 | INR | 133 | 134.9 | 130.05 | 131 | 131 | -1.65 (-1.24%) | 18,349 |
| 15 Dec 2004 | INR | 129.05 | 136.75 | 129.05 | 132.65 | 132.65 | +1.95 (+1.49%) | 23,371 |
| 14 Dec 2004 | INR | 129 | 133.9 | 129 | 130.7 | 130.7 | +1.95 (+1.51%) | 13,611 |
| 13 Dec 2004 | INR | 126.3 | 129 | 125 | 128.75 | 128.75 | 0.0 (0.0%) | 8,304 |
| 10 Dec 2004 | INR | 131.9 | 132 | 128.05 | 128.75 | 128.75 | -1.8 (-1.38%) | 34,860 |
| 9 Dec 2004 | INR | 121 | 131.85 | 119 | 130.55 | 130.55 | +9.65 (+7.98%) | 32,887 |
| 8 Dec 2004 | INR | 118.5 | 122.2 | 117.15 | 120.9 | 120.9 | +3 (+2.54%) | 10,154 |
| 7 Dec 2004 | INR | 118.8 | 123 | 117 | 117.9 | 117.9 | +0.35 (+0.30%) | 9,995 |
| 6 Dec 2004 | INR | 123 | 123.5 | 116.85 | 117.55 | 117.55 | -2.7 (-2.25%) | 7,824 |
| 3 Dec 2004 | INR | 121.5 | 126.7 | 118.55 | 120.25 | 120.25 | -6.1 (-4.83%) | 15,760 |
| 2 Dec 2004 | INR | 128 | 132 | 125 | 126.35 | 126.35 | -0.4 (-0.32%) | 13,382 |
| 1 Dec 2004 | INR | 130 | 130 | 123.15 | 126.75 | 126.75 | -3.55 (-2.72%) | 8,296 |
| 30 Nov 2004 | INR | 141 | 142.8 | 126.1 | 130.3 | 130.3 | -7.9 (-5.72%) | 34,631 |
| 29 Nov 2004 | INR | 128.15 | 138.8 | 128 | 138.2 | 138.2 | +12 (+9.51%) | 55,046 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 126.2 | 126.2 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 118.1 | 132.05 | 118.05 | 126.2 | 126.2 | +1.35 (+1.08%) | 36,508 |
| 24 Nov 2004 | INR | 116 | 125.75 | 113.9 | 124.85 | 124.85 | +10.5 (+9.18%) | 48,390 |
| 23 Nov 2004 | INR | 114.45 | 119 | 113.35 | 114.35 | 114.35 | +2.8 (+2.51%) | 43,508 |
| 22 Nov 2004 | INR | 103 | 112.9 | 103 | 111.55 | 111.55 | -0.3 (-0.27%) | 31,489 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 111.85 | 111.85 | 0.0 (0.0%) | 0 |
