| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2004 | INR | 130.95 | 132.9 | 130.95 | 130.95 | 130.95 | -2.65 (-1.98%) | 6,443 |
| 29 Dec 2004 | INR | 137.5 | 138 | 133.6 | 133.6 | 133.6 | -2.7 (-1.98%) | 32,996 |
| 28 Dec 2004 | INR | 138.7 | 140 | 135.3 | 136.3 | 136.3 | -1.75 (-1.27%) | 8,812 |
| 27 Dec 2004 | INR | 133.15 | 138.55 | 133.15 | 138.05 | 138.05 | +2.2 (+1.62%) | 10,053 |
| 24 Dec 2004 | INR | 137 | 139 | 135.85 | 135.85 | 135.85 | -2.75 (-1.98%) | 9,443 |
| 23 Dec 2004 | INR | 138 | 140 | 137.9 | 138.6 | 138.6 | -2.1 (-1.49%) | 25,217 |
| 22 Dec 2004 | INR | 140.7 | 145 | 140.7 | 140.7 | 140.7 | -2.85 (-1.99%) | 26,216 |
| 21 Dec 2004 | INR | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | -2.9 (-1.98%) | 5,490 |
| 20 Dec 2004 | INR | 146.55 | 148 | 146.45 | 146.45 | 146.45 | -2.95 (-1.97%) | 1,776 |
| 17 Dec 2004 | INR | 150 | 152.8 | 149.4 | 149.4 | 149.4 | -3 (-1.97%) | 19,578 |
| 16 Dec 2004 | INR | 151.2 | 157.3 | 151.2 | 152.4 | 152.4 | -1.85 (-1.20%) | 43,876 |
| 15 Dec 2004 | INR | 155.75 | 155.75 | 149.65 | 154.25 | 154.25 | +1.55 (+1.02%) | 95,187 |
| 14 Dec 2004 | INR | 152.7 | 152.7 | 152.7 | 152.7 | 152.7 | +2.95 (+1.97%) | 6,905 |
| 13 Dec 2004 | INR | 147 | 149.75 | 147 | 149.75 | 149.75 | +7.1 (+4.98%) | 23,465 |
| 10 Dec 2004 | INR | 143.4 | 143.75 | 133 | 142.65 | 142.65 | +5.7 (+4.16%) | 77,558 |
| 9 Dec 2004 | INR | 133.7 | 136.95 | 133.7 | 136.95 | 136.95 | +6.5 (+4.98%) | 43,398 |
| 8 Dec 2004 | INR | 127 | 130.45 | 126 | 130.45 | 130.45 | +6.2 (+4.99%) | 53,112 |
| 7 Dec 2004 | INR | 124.25 | 124.25 | 113.1 | 124.25 | 124.25 | +5.9 (+4.99%) | 173,357 |
| 6 Dec 2004 | INR | 118.35 | 118.35 | 118.35 | 118.35 | 118.35 | +5.6 (+4.97%) | 4,696 |
| 3 Dec 2004 | INR | 112.75 | 112.75 | 112.75 | 112.75 | 112.75 | +5.35 (+4.98%) | 7,778 |
| 2 Dec 2004 | INR | 106.8 | 107.4 | 105 | 107.4 | 107.4 | +5.1 (+4.99%) | 21,569 |
| 1 Dec 2004 | INR | 102.3 | 102.3 | 97.05 | 102.3 | 102.3 | +4.85 (+4.98%) | 35,936 |
| 30 Nov 2004 | INR | 96.5 | 97.45 | 96.5 | 97.45 | 97.45 | +4.6 (+4.95%) | 46,566 |
| 29 Nov 2004 | INR | 89.25 | 92.85 | 88 | 92.85 | 92.85 | +4.4 (+4.97%) | 15,225 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 88.45 | 88.45 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 92 | 92 | 87.5 | 88.45 | 88.45 | -2.8 (-3.07%) | 17,755 |
| 24 Nov 2004 | INR | 89.55 | 94 | 89.55 | 91.25 | 91.25 | +1.7 (+1.90%) | 20,048 |
| 23 Nov 2004 | INR | 93.05 | 93.75 | 88 | 89.55 | 89.55 | -2.2 (-2.40%) | 17,445 |
| 22 Nov 2004 | INR | 87.8 | 93.05 | 87.8 | 91.75 | 91.75 | -5.5 (-5.66%) | 21,665 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 97.25 | 97.25 | 0.0 (0.0%) | 0 |
