| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2004 | INR | 126 | 129.95 | 123 | 123.5 | 123.5 | -3.4 (-2.68%) | 54,588 |
| 23 Dec 2004 | INR | 126 | 130.5 | 125.1 | 126.9 | 126.9 | -0.25 (-0.20%) | 48,952 |
| 22 Dec 2004 | INR | 130 | 130.5 | 125.05 | 127.15 | 127.15 | -2.5 (-1.93%) | 39,080 |
| 21 Dec 2004 | INR | 124.25 | 131.9 | 120 | 129.65 | 129.65 | +7.8 (+6.40%) | 57,791 |
| 20 Dec 2004 | INR | 118.95 | 123 | 118.95 | 121.85 | 121.85 | +5.2 (+4.46%) | 58,126 |
| 17 Dec 2004 | INR | 116 | 122 | 114 | 116.65 | 116.65 | +0.55 (+0.47%) | 56,841 |
| 16 Dec 2004 | INR | 109 | 117.9 | 107 | 116.1 | 116.1 | +6.1 (+5.55%) | 32,275 |
| 15 Dec 2004 | INR | 113 | 115 | 110 | 110 | 110 | -1.65 (-1.48%) | 18,391 |
| 14 Dec 2004 | INR | 112 | 119 | 110.75 | 111.65 | 111.65 | -0.05 (-0.04%) | 22,213 |
| 13 Dec 2004 | INR | 109 | 114 | 106.1 | 111.7 | 111.7 | +6.1 (+5.78%) | 12,464 |
| 10 Dec 2004 | INR | 109.3 | 109.3 | 105.05 | 105.6 | 105.6 | -1.4 (-1.31%) | 10,993 |
| 9 Dec 2004 | INR | 104.25 | 110 | 103.45 | 107 | 107 | +0.2 (+0.19%) | 14,575 |
| 8 Dec 2004 | INR | 109.05 | 112 | 102.25 | 106.8 | 106.8 | -3.7 (-3.35%) | 19,240 |
| 7 Dec 2004 | INR | 110.25 | 114 | 108.1 | 110.5 | 110.5 | -2.05 (-1.82%) | 8,610 |
| 6 Dec 2004 | INR | 113.75 | 113.75 | 111 | 112.55 | 112.55 | +2.65 (+2.41%) | 11,081 |
| 3 Dec 2004 | INR | 113.9 | 113.9 | 109 | 109.9 | 109.9 | -2.2 (-1.96%) | 30,628 |
| 2 Dec 2004 | INR | 117.1 | 120 | 111.1 | 112.1 | 112.1 | -3.95 (-3.40%) | 47,275 |
| 1 Dec 2004 | INR | 117 | 117.8 | 105 | 116.05 | 116.05 | +7.7 (+7.11%) | 79,686 |
| 30 Nov 2004 | INR | 119 | 119 | 107.8 | 108.35 | 108.35 | -8.15 (-7.00%) | 50,178 |
| 29 Nov 2004 | INR | 122.95 | 124.9 | 115.05 | 116.5 | 116.5 | -1.5 (-1.27%) | 46,439 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 118 | 118 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 124.5 | 127.6 | 117 | 118 | 118 | -6 (-4.84%) | 57,282 |
| 24 Nov 2004 | INR | 130 | 131 | 123 | 124 | 124 | -4.2 (-3.28%) | 67,483 |
| 23 Nov 2004 | INR | 123 | 129.9 | 123 | 128.2 | 128.2 | +8.75 (+7.33%) | 102,866 |
| 22 Nov 2004 | INR | 112.7 | 120.35 | 112.7 | 119.45 | 119.45 | -0.7 (-0.58%) | 80,588 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 120.15 | 120.15 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 118 | 121.9 | 116 | 120.15 | 120.15 | +5.55 (+4.84%) | 74,231 |
| 17 Nov 2004 | INR | 112.95 | 116.9 | 112.5 | 114.6 | 114.6 | +3.25 (+2.92%) | 98,352 |
| 16 Nov 2004 | INR | 108.5 | 113 | 107.15 | 111.35 | 111.35 | +3.4 (+3.15%) | 110,026 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 107.95 | 107.95 | 0.0 (0.0%) | 0 |
