| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2004 | INR | 120 | 127 | 117.45 | 127 | 25.4 | +3.4 (+2.75%) | 1,350 |
| 30 Dec 2004 | INR | 124 | 124 | 121.15 | 123.6 | 24.72 | -3.9 (-3.06%) | 1,850 |
| 29 Dec 2004 | INR | 120.2 | 129 | 120.2 | 127.5 | 25.5 | +1 (+0.79%) | 3,114 |
| 28 Dec 2004 | INR | 127.05 | 128 | 126.45 | 126.5 | 25.3 | -6.6 (-4.96%) | 1,305 |
| 27 Dec 2004 | INR | 134.95 | 134.95 | 131 | 133.1 | 26.62 | +1.65 (+1.26%) | 330 |
| 24 Dec 2004 | INR | 137.45 | 137.45 | 130.05 | 131.45 | 26.29 | -1.55 (-1.17%) | 500 |
| 23 Dec 2004 | INR | 133.25 | 133.25 | 133 | 133 | 26.6 | -6.95 (-4.97%) | 510 |
| 22 Dec 2004 | INR | 133 | 140 | 133 | 139.95 | 27.99 | +4.75 (+3.51%) | 200 |
| 21 Dec 2004 | INR | 137 | 140 | 135 | 135.2 | 27.04 | -1.8 (-1.31%) | 691 |
| 20 Dec 2004 | INR | 137.6 | 137.6 | 135.9 | 137 | 27.4 | +5.95 (+4.54%) | 960 |
| 17 Dec 2004 | INR | 126.5 | 138.4 | 126.5 | 131.05 | 26.21 | -2.1 (-1.58%) | 710 |
| 16 Dec 2004 | INR | 141 | 141 | 133.1 | 133.15 | 26.63 | -6.6 (-4.72%) | 1,855 |
| 15 Dec 2004 | INR | 142.15 | 142.5 | 139 | 139.75 | 27.95 | -2.85 (-2.00%) | 1,885 |
| 14 Dec 2004 | INR | 147 | 147 | 141.25 | 142.6 | 28.52 | -4.4 (-2.99%) | 1,670 |
| 13 Dec 2004 | INR | 139.7 | 147.65 | 139.7 | 147 | 29.4 | +6.25 (+4.44%) | 1,200 |
| 10 Dec 2004 | INR | 147.95 | 148.95 | 140.15 | 140.75 | 28.15 | -2 (-1.40%) | 1,930 |
| 9 Dec 2004 | INR | 145 | 145 | 142.55 | 142.75 | 28.55 | -7.25 (-4.83%) | 2,185 |
| 8 Dec 2004 | INR | 140.1 | 150 | 140 | 150 | 30 | +5.1 (+3.52%) | 595 |
| 7 Dec 2004 | INR | 145.1 | 145.1 | 144.9 | 144.9 | 28.98 | -7.6 (-4.98%) | 4,385 |
| 6 Dec 2004 | INR | 153.7 | 157 | 151.25 | 152.5 | 30.5 | -6.5 (-4.09%) | 1,870 |
| 3 Dec 2004 | INR | 152 | 159 | 152 | 159 | 31.8 | +7.25 (+4.78%) | 220 |
| 2 Dec 2004 | INR | 149.1 | 155 | 149.1 | 151.75 | 30.35 | -5.15 (-3.28%) | 9,490 |
| 1 Dec 2004 | INR | 156.9 | 156.9 | 156.9 | 156.9 | 31.38 | -8.25 (-5.00%) | 299 |
| 30 Nov 2004 | INR | 167 | 167 | 165.15 | 165.15 | 33.03 | -8.65 (-4.98%) | 2,346 |
| 29 Nov 2004 | INR | 174 | 176 | 173.8 | 173.8 | 34.76 | -9.1 (-4.98%) | 685 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 182.9 | 36.58 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 184 | 184 | 182.9 | 182.9 | 36.58 | -9.6 (-4.99%) | 2,716 |
| 24 Nov 2004 | INR | 201 | 201 | 192.5 | 192.5 | 38.5 | -10.1 (-4.99%) | 2,485 |
| 23 Nov 2004 | INR | 216.9 | 216.9 | 200.6 | 202.6 | 40.52 | -8.5 (-4.03%) | 2,349 |
| 22 Nov 2004 | INR | 204.95 | 216.9 | 204.95 | 211.1 | 42.22 | +14.1 (+7.16%) | 2,030 |
