| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2005 | INR | 95 | 96.5 | 91 | 95.05 | 95.05 | +1.3 (+1.39%) | 111,636 |
| 5 Jan 2005 | INR | 97 | 99.5 | 92 | 93.75 | 93.75 | -3.95 (-4.04%) | 110,708 |
| 4 Jan 2005 | INR | 100 | 102.5 | 97.25 | 97.7 | 97.7 | -0.7 (-0.71%) | 54,563 |
| 3 Jan 2005 | INR | 104.4 | 104.4 | 97.75 | 98.4 | 98.4 | +1.3 (+1.34%) | 76,311 |
| 31 Dec 2004 | INR | 99 | 99 | 96.6 | 97.1 | 97.1 | -1.25 (-1.27%) | 35,741 |
| 30 Dec 2004 | INR | 98.95 | 100.5 | 96 | 98.35 | 98.35 | +0.9 (+0.92%) | 99,420 |
| 29 Dec 2004 | INR | 102.45 | 102.75 | 96 | 97.45 | 97.45 | -2.9 (-2.89%) | 111,014 |
| 28 Dec 2004 | INR | 101.5 | 104 | 100 | 100.35 | 100.35 | -0.4 (-0.40%) | 156,210 |
| 27 Dec 2004 | INR | 98.8 | 102.25 | 98.5 | 100.75 | 100.75 | +3.65 (+3.76%) | 188,037 |
| 24 Dec 2004 | INR | 97.5 | 99.9 | 96.65 | 97.1 | 97.1 | +0.95 (+0.99%) | 146,972 |
| 23 Dec 2004 | INR | 94.95 | 97.9 | 94.95 | 96.15 | 96.15 | +2.05 (+2.18%) | 89,083 |
| 22 Dec 2004 | INR | 95.1 | 98.25 | 91 | 94.1 | 94.1 | -2.15 (-2.23%) | 106,999 |
| 21 Dec 2004 | INR | 90.3 | 98.9 | 90.3 | 96.25 | 96.25 | +5.35 (+5.89%) | 302,302 |
| 20 Dec 2004 | INR | 92 | 92.5 | 90.5 | 90.9 | 90.9 | -0.1 (-0.11%) | 25,777 |
| 17 Dec 2004 | INR | 94.5 | 94.5 | 90.5 | 91 | 91 | -1.25 (-1.36%) | 54,930 |
| 16 Dec 2004 | INR | 92.8 | 93.45 | 91.5 | 92.25 | 92.25 | -0.25 (-0.27%) | 39,320 |
| 15 Dec 2004 | INR | 93.4 | 95.5 | 92 | 92.5 | 92.5 | +0.1 (+0.11%) | 112,897 |
| 14 Dec 2004 | INR | 89.5 | 94.3 | 89.5 | 92.4 | 92.4 | +4.55 (+5.18%) | 157,707 |
| 13 Dec 2004 | INR | 86.5 | 89 | 86.5 | 87.85 | 87.85 | -0.55 (-0.62%) | 47,134 |
| 10 Dec 2004 | INR | 88.85 | 90 | 87.85 | 88.4 | 88.4 | +0.55 (+0.63%) | 27,840 |
| 9 Dec 2004 | INR | 88.5 | 90.25 | 86.75 | 87.85 | 87.85 | -0.8 (-0.90%) | 53,377 |
| 8 Dec 2004 | INR | 88 | 91.4 | 87 | 88.65 | 88.65 | -1.4 (-1.55%) | 31,065 |
| 7 Dec 2004 | INR | 90.05 | 91.25 | 89 | 90.05 | 90.05 | +0.65 (+0.73%) | 29,842 |
| 6 Dec 2004 | INR | 90.5 | 92.8 | 89.05 | 89.4 | 89.4 | -0.25 (-0.28%) | 36,664 |
| 3 Dec 2004 | INR | 92.5 | 93 | 89.1 | 89.65 | 89.65 | -2.7 (-2.92%) | 86,347 |
| 2 Dec 2004 | INR | 94.9 | 95 | 91.65 | 92.35 | 92.35 | -0.85 (-0.91%) | 67,437 |
| 1 Dec 2004 | INR | 91.9 | 95 | 89 | 93.2 | 93.2 | +2.45 (+2.70%) | 113,910 |
| 30 Nov 2004 | INR | 95.7 | 95.7 | 89.75 | 90.75 | 90.75 | -4.05 (-4.27%) | 80,562 |
| 29 Nov 2004 | INR | 96 | 96.4 | 94 | 94.8 | 94.8 | -0.7 (-0.73%) | 94,689 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 95.5 | 95.5 | 0.0 (0.0%) | 0 |
