| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2004 | INR | 109.5 | 109.5 | 103 | 104.95 | 104.95 | -4.1 (-3.76%) | 8,272 |
| 28 Dec 2004 | INR | 108.5 | 110.8 | 104 | 109.05 | 109.05 | +2 (+1.87%) | 9,752 |
| 27 Dec 2004 | INR | 106.9 | 108.5 | 103.25 | 107.05 | 107.05 | +0.35 (+0.33%) | 6,464 |
| 24 Dec 2004 | INR | 109 | 109 | 106.2 | 106.7 | 106.7 | -0.55 (-0.51%) | 3,430 |
| 23 Dec 2004 | INR | 104 | 109 | 104 | 107.25 | 107.25 | +3.65 (+3.52%) | 11,560 |
| 22 Dec 2004 | INR | 108 | 108 | 102.1 | 103.6 | 103.6 | -0.3 (-0.29%) | 7,086 |
| 21 Dec 2004 | INR | 110 | 110 | 100.1 | 103.9 | 103.9 | +2.85 (+2.82%) | 10,244 |
| 20 Dec 2004 | INR | 105 | 105 | 96.4 | 101.05 | 101.05 | +1 (+1.00%) | 4,408 |
| 17 Dec 2004 | INR | 102.5 | 104 | 100 | 100.05 | 100.05 | -1.45 (-1.43%) | 5,162 |
| 16 Dec 2004 | INR | 102 | 105 | 101 | 101.5 | 101.5 | -3.2 (-3.06%) | 4,450 |
| 15 Dec 2004 | INR | 105.95 | 106.95 | 104.5 | 104.7 | 104.7 | +1.55 (+1.50%) | 8,630 |
| 14 Dec 2004 | INR | 104.95 | 105 | 102 | 103.15 | 103.15 | -1.45 (-1.39%) | 8,498 |
| 13 Dec 2004 | INR | 103 | 106 | 102.5 | 104.6 | 104.6 | +2 (+1.95%) | 7,612 |
| 10 Dec 2004 | INR | 104 | 106.5 | 102.6 | 102.6 | 102.6 | -1.3 (-1.25%) | 10,660 |
| 9 Dec 2004 | INR | 105 | 105 | 100.05 | 103.9 | 103.9 | +0.95 (+0.92%) | 4,568 |
| 8 Dec 2004 | INR | 109 | 109 | 100.4 | 102.95 | 102.95 | 0.0 (0.0%) | 12,414 |
| 7 Dec 2004 | INR | 101 | 105 | 101 | 102.95 | 102.95 | +0.25 (+0.24%) | 8,644 |
| 6 Dec 2004 | INR | 107 | 107 | 101 | 102.7 | 102.7 | -3.45 (-3.25%) | 8,290 |
| 3 Dec 2004 | INR | 109 | 110 | 105 | 106.15 | 106.15 | -3.75 (-3.41%) | 8,756 |
| 2 Dec 2004 | INR | 107.5 | 117.4 | 107.5 | 109.9 | 109.9 | +1.35 (+1.24%) | 25,886 |
| 1 Dec 2004 | INR | 109.8 | 110 | 99 | 108.55 | 108.55 | +3.2 (+3.04%) | 39,280 |
| 30 Nov 2004 | INR | 115 | 115.7 | 103 | 105.35 | 105.35 | -8.2 (-7.22%) | 24,764 |
| 29 Nov 2004 | INR | 120 | 120 | 112.95 | 113.55 | 113.55 | -2.9 (-2.49%) | 31,768 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 116.45 | 116.45 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 114 | 119.9 | 113 | 116.45 | 116.45 | +5.1 (+4.58%) | 50,336 |
| 24 Nov 2004 | INR | 114.6 | 114.6 | 108 | 111.35 | 111.35 | +4.25 (+3.97%) | 57,082 |
| 23 Nov 2004 | INR | 103 | 107.1 | 97.95 | 107.1 | 107.1 | +9.7 (+9.96%) | 26,144 |
| 22 Nov 2004 | INR | 97.8 | 99.4 | 92 | 97.4 | 97.4 | -6.35 (-6.12%) | 38,180 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 103.75 | 103.75 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 114.35 | 114.35 | 101 | 103.75 | 103.75 | -2.85 (-2.67%) | 63,012 |
