| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2004 | INR | 52.75 | 52.75 | 50 | 51 | 25.5 | +1.55 (+3.13%) | 95,491 |
| 30 Dec 2004 | INR | 50 | 53 | 49 | 49.45 | 24.725 | -0.4 (-0.80%) | 44,349 |
| 29 Dec 2004 | INR | 54 | 54 | 49.1 | 49.85 | 24.925 | -2.45 (-4.68%) | 54,779 |
| 28 Dec 2004 | INR | 51.5 | 55 | 49.75 | 52.3 | 26.15 | +1.3 (+2.55%) | 93,811 |
| 27 Dec 2004 | INR | 53.95 | 53.95 | 49.5 | 51 | 25.5 | -0.25 (-0.49%) | 76,216 |
| 24 Dec 2004 | INR | 51.4 | 51.4 | 48.5 | 51.25 | 25.625 | +4.5 (+9.63%) | 78,743 |
| 23 Dec 2004 | INR | 42.5 | 46.75 | 42.5 | 46.75 | 23.375 | +4.25 (+10%) | 61,899 |
| 22 Dec 2004 | INR | 41 | 44.75 | 41 | 42.5 | 21.25 | +1.8 (+4.42%) | 18,600 |
| 21 Dec 2004 | INR | 40.05 | 41.5 | 40.05 | 40.7 | 20.35 | -0.65 (-1.57%) | 4,480 |
| 20 Dec 2004 | INR | 41.1 | 43 | 40.5 | 41.35 | 20.675 | -1.25 (-2.93%) | 10,576 |
| 17 Dec 2004 | INR | 44 | 44.1 | 42.5 | 42.6 | 21.3 | -1.25 (-2.85%) | 19,569 |
| 16 Dec 2004 | INR | 44 | 44.4 | 42.5 | 43.85 | 21.925 | +1.8 (+4.28%) | 17,225 |
| 15 Dec 2004 | INR | 41.95 | 43 | 41 | 42.05 | 21.025 | +1.05 (+2.56%) | 17,000 |
| 14 Dec 2004 | INR | 39.9 | 41 | 38.3 | 41 | 20.5 | +2.2 (+5.67%) | 8,445 |
| 13 Dec 2004 | INR | 36.7 | 39 | 36.7 | 38.8 | 19.4 | +1.65 (+4.44%) | 8,419 |
| 10 Dec 2004 | INR | 40.9 | 40.9 | 36.95 | 37.15 | 18.575 | -0.05 (-0.13%) | 8,414 |
| 9 Dec 2004 | INR | 38.9 | 38.9 | 36.05 | 37.2 | 18.6 | +0.05 (+0.13%) | 3,050 |
| 8 Dec 2004 | INR | 39 | 39 | 36.1 | 37.15 | 18.575 | -1.1 (-2.88%) | 4,239 |
| 7 Dec 2004 | INR | 39.5 | 39.9 | 38 | 38.25 | 19.125 | -0.9 (-2.30%) | 7,073 |
| 6 Dec 2004 | INR | 38.9 | 41 | 38.9 | 39.15 | 19.575 | +0.5 (+1.29%) | 6,673 |
| 3 Dec 2004 | INR | 35.5 | 38.65 | 35.5 | 38.65 | 19.325 | +3.5 (+9.96%) | 14,836 |
| 2 Dec 2004 | INR | 35 | 37.05 | 35 | 35.15 | 17.575 | +0.75 (+2.18%) | 6,650 |
| 1 Dec 2004 | INR | 36 | 37.9 | 32.7 | 34.4 | 17.2 | -0.6 (-1.71%) | 7,673 |
| 30 Nov 2004 | INR | 38.5 | 38.5 | 34.95 | 35 | 17.5 | -3.8 (-9.79%) | 9,730 |
| 29 Nov 2004 | INR | 39.1 | 39.95 | 38.1 | 38.8 | 19.4 | -0.2 (-0.51%) | 7,402 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 39 | 19.5 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 37.15 | 39.5 | 37.1 | 39 | 19.5 | -0.55 (-1.39%) | 6,400 |
| 24 Nov 2004 | INR | 39.05 | 40.25 | 38.2 | 39.55 | 19.775 | -1.4 (-3.42%) | 3,625 |
| 23 Nov 2004 | INR | 41.1 | 42.9 | 40.5 | 40.95 | 20.475 | +0.85 (+2.12%) | 6,475 |
| 22 Nov 2004 | INR | 40 | 40.5 | 37.6 | 40.1 | 20.05 | -2.3 (-5.42%) | 2,400 |
