| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2005 | INR | 100 | 101.5 | 96.5 | 97.75 | 48.875 | -3.05 (-3.03%) | 9,900 |
| 5 Jan 2005 | INR | 100.8 | 105.9 | 98.25 | 100.8 | 50.4 | +2.2 (+2.23%) | 68,755 |
| 4 Jan 2005 | INR | 101.1 | 103 | 96 | 98.6 | 49.3 | -1.85 (-1.84%) | 16,646 |
| 3 Jan 2005 | INR | 99.6 | 102.45 | 99.5 | 100.45 | 50.225 | +1.4 (+1.41%) | 11,350 |
| 31 Dec 2004 | INR | 100 | 102.95 | 98 | 99.05 | 49.525 | 0.0 (0.0%) | 25,422 |
| 30 Dec 2004 | INR | 104.5 | 105 | 98 | 99.05 | 49.525 | -5.75 (-5.49%) | 16,629 |
| 29 Dec 2004 | INR | 99 | 105.9 | 96.1 | 104.8 | 52.4 | +8.15 (+8.43%) | 62,650 |
| 28 Dec 2004 | INR | 94.8 | 97.9 | 93.5 | 96.65 | 48.325 | +4.4 (+4.77%) | 10,984 |
| 27 Dec 2004 | INR | 93 | 94.95 | 92 | 92.25 | 46.125 | -1.25 (-1.34%) | 4,046 |
| 24 Dec 2004 | INR | 94.05 | 94.05 | 91.6 | 93.5 | 46.75 | -0.05 (-0.05%) | 5,025 |
| 23 Dec 2004 | INR | 95.5 | 95.5 | 93.5 | 93.55 | 46.775 | -1.85 (-1.94%) | 2,784 |
| 22 Dec 2004 | INR | 98.95 | 100 | 94.6 | 95.4 | 47.7 | -2.45 (-2.50%) | 6,471 |
| 21 Dec 2004 | INR | 95.5 | 99 | 95.5 | 97.85 | 48.925 | +1.6 (+1.66%) | 5,041 |
| 20 Dec 2004 | INR | 96 | 97 | 95 | 96.25 | 48.125 | +0.55 (+0.57%) | 5,643 |
| 17 Dec 2004 | INR | 97.9 | 98 | 95 | 95.7 | 47.85 | -0.45 (-0.47%) | 3,411 |
| 16 Dec 2004 | INR | 102.5 | 102.5 | 96 | 96.15 | 48.075 | -2 (-2.04%) | 5,287 |
| 15 Dec 2004 | INR | 103.25 | 106.95 | 96.5 | 98.15 | 49.075 | +0.55 (+0.56%) | 50,801 |
| 14 Dec 2004 | INR | 90.55 | 97.6 | 90.5 | 97.6 | 48.8 | +8.85 (+9.97%) | 31,176 |
| 13 Dec 2004 | INR | 88.9 | 91 | 87.8 | 88.75 | 44.375 | -0.95 (-1.06%) | 7,793 |
| 10 Dec 2004 | INR | 92.9 | 93 | 89 | 89.7 | 44.85 | -0.45 (-0.50%) | 7,796 |
| 9 Dec 2004 | INR | 90.95 | 91 | 88.5 | 90.15 | 45.075 | +2.1 (+2.39%) | 1,770 |
| 8 Dec 2004 | INR | 92 | 92 | 87.55 | 88.05 | 44.025 | -1.95 (-2.17%) | 4,669 |
| 7 Dec 2004 | INR | 85.3 | 93 | 85.3 | 90 | 45 | +3.6 (+4.17%) | 8,144 |
| 6 Dec 2004 | INR | 88 | 89.35 | 86 | 86.4 | 43.2 | -1.15 (-1.31%) | 4,810 |
| 3 Dec 2004 | INR | 88 | 90 | 86.15 | 87.55 | 43.775 | -1.3 (-1.46%) | 4,008 |
| 2 Dec 2004 | INR | 88.75 | 90.6 | 88.7 | 88.85 | 44.425 | -1.05 (-1.17%) | 4,761 |
| 1 Dec 2004 | INR | 89.15 | 91.4 | 88.55 | 89.9 | 44.95 | -0.55 (-0.61%) | 2,806 |
| 30 Nov 2004 | INR | 92 | 93 | 90.3 | 90.45 | 45.225 | -1.4 (-1.52%) | 2,496 |
| 29 Nov 2004 | INR | 91.9 | 93.45 | 91.35 | 91.85 | 45.925 | +0.05 (+0.05%) | 2,444 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 91.8 | 45.9 | 0.0 (0.0%) | 0 |
