| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2004 | INR | 102 | 102.45 | 99 | 99.4 | 99.4 | -1.75 (-1.73%) | 7,097 |
| 13 Dec 2004 | INR | 99.9 | 102.6 | 99.5 | 101.15 | 101.15 | +2.4 (+2.43%) | 11,895 |
| 10 Dec 2004 | INR | 95 | 102 | 94 | 98.75 | 98.75 | +4.15 (+4.39%) | 8,299 |
| 9 Dec 2004 | INR | 95 | 97 | 94 | 94.6 | 94.6 | +0.05 (+0.05%) | 3,010 |
| 8 Dec 2004 | INR | 92.15 | 97 | 91.5 | 94.55 | 94.55 | -2 (-2.07%) | 11,550 |
| 7 Dec 2004 | INR | 97 | 99 | 95 | 96.55 | 96.55 | -1 (-1.03%) | 13,575 |
| 6 Dec 2004 | INR | 102.3 | 102.4 | 95.1 | 97.55 | 97.55 | +0.35 (+0.36%) | 9,865 |
| 3 Dec 2004 | INR | 99.75 | 99.9 | 96.25 | 97.2 | 97.2 | -2.4 (-2.41%) | 9,212 |
| 2 Dec 2004 | INR | 101.5 | 104.8 | 99 | 99.6 | 99.6 | -1.3 (-1.29%) | 19,020 |
| 1 Dec 2004 | INR | 103.15 | 104.3 | 99 | 100.9 | 100.9 | -2.45 (-2.37%) | 16,487 |
| 30 Nov 2004 | INR | 104 | 110 | 102.6 | 103.35 | 103.35 | +1.3 (+1.27%) | 26,068 |
| 29 Nov 2004 | INR | 104.9 | 105 | 100.15 | 102.05 | 102.05 | -1.25 (-1.21%) | 21,049 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 103.3 | 103.3 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 106.35 | 107.5 | 101 | 103.3 | 103.3 | -1.85 (-1.76%) | 20,428 |
| 24 Nov 2004 | INR | 109.5 | 110 | 104.5 | 105.15 | 105.15 | -3.75 (-3.44%) | 14,435 |
| 23 Nov 2004 | INR | 110 | 112.5 | 107 | 108.9 | 108.9 | +0.8 (+0.74%) | 30,408 |
| 22 Nov 2004 | INR | 107 | 109.9 | 100 | 108.1 | 108.1 | -4 (-3.57%) | 36,113 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 112.1 | 112.1 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 108.8 | 117.25 | 108.8 | 112.1 | 112.1 | +5.5 (+5.16%) | 188,705 |
| 17 Nov 2004 | INR | 110 | 112 | 105.05 | 106.6 | 106.6 | -3.85 (-3.49%) | 40,426 |
| 16 Nov 2004 | INR | 121 | 124.65 | 108 | 110.45 | 110.45 | -8.4 (-7.07%) | 172,144 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 118.85 | 118.85 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 107 | 118.85 | 106 | 118.85 | 118.85 | +19.8 (+19.99%) | 134,801 |
| 11 Nov 2004 | INR | 94.9 | 99.05 | 91.25 | 99.05 | 99.05 | +16.5 (+19.99%) | 144,310 |
| 10 Nov 2004 | INR | 77 | 89 | 76 | 82.55 | 82.55 | +4.55 (+5.83%) | 29,270 |
| 9 Nov 2004 | INR | 78 | 79.5 | 75 | 78 | 78 | -0.05 (-0.06%) | 36,843 |
| 8 Nov 2004 | INR | 78 | 79.5 | 76.2 | 78.05 | 78.05 | +1.4 (+1.83%) | 25,924 |
| 5 Nov 2004 | INR | 76.1 | 79 | 72.5 | 76.65 | 76.65 | +1.35 (+1.79%) | 32,924 |
| 4 Nov 2004 | INR | 60 | 77 | 60 | 75.3 | 75.3 | +10.15 (+15.58%) | 36,912 |
| 3 Nov 2004 | INR | 66 | 67.5 | 64.55 | 65.15 | 65.15 | -0.8 (-1.21%) | 6,751 |
