| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2004 | INR | 136 | 139 | 136 | 137 | 137 | -0.25 (-0.18%) | 14,086 |
| 20 Dec 2004 | INR | 139.9 | 140 | 135 | 137.25 | 137.25 | +0.25 (+0.18%) | 11,087 |
| 17 Dec 2004 | INR | 137.05 | 140.75 | 137 | 137 | 137 | -0.15 (-0.11%) | 25,345 |
| 16 Dec 2004 | INR | 137.6 | 138 | 137 | 137.15 | 137.15 | -2.95 (-2.11%) | 7,953 |
| 15 Dec 2004 | INR | 142.5 | 149 | 139 | 140.1 | 140.1 | -3.6 (-2.51%) | 12,550 |
| 14 Dec 2004 | INR | 140.95 | 149.6 | 139.05 | 143.7 | 143.7 | +6.7 (+4.89%) | 28,880 |
| 13 Dec 2004 | INR | 138 | 140 | 136.3 | 137 | 137 | -2 (-1.44%) | 8,850 |
| 10 Dec 2004 | INR | 138 | 141.5 | 137.25 | 139 | 139 | +1.9 (+1.39%) | 36,968 |
| 9 Dec 2004 | INR | 141.5 | 141.5 | 137 | 137.1 | 137.1 | -2.8 (-2.00%) | 21,040 |
| 8 Dec 2004 | INR | 135.25 | 141 | 132 | 139.9 | 139.9 | +5.05 (+3.74%) | 69,350 |
| 7 Dec 2004 | INR | 127.3 | 138.4 | 127 | 134.85 | 134.85 | +8.7 (+6.90%) | 38,306 |
| 6 Dec 2004 | INR | 125.15 | 130.05 | 125 | 126.15 | 126.15 | -4.1 (-3.15%) | 8,556 |
| 3 Dec 2004 | INR | 132 | 132.45 | 125 | 130.25 | 130.25 | -0.3 (-0.23%) | 16,668 |
| 2 Dec 2004 | INR | 133.55 | 135.8 | 130 | 130.55 | 130.55 | -2.3 (-1.73%) | 12,443 |
| 1 Dec 2004 | INR | 133 | 135 | 127 | 132.85 | 132.85 | +0.7 (+0.53%) | 16,375 |
| 30 Nov 2004 | INR | 133.1 | 139 | 131 | 132.15 | 132.15 | -4.65 (-3.40%) | 22,235 |
| 29 Nov 2004 | INR | 140 | 143 | 134.55 | 136.8 | 136.8 | -1.1 (-0.80%) | 24,214 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 137.9 | 137.9 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 130.1 | 140 | 130 | 137.9 | 137.9 | +8.2 (+6.32%) | 47,991 |
| 24 Nov 2004 | INR | 128 | 131 | 126.05 | 129.7 | 129.7 | +1.95 (+1.53%) | 30,685 |
| 23 Nov 2004 | INR | 131.2 | 132.25 | 127 | 127.75 | 127.75 | -2.25 (-1.73%) | 14,390 |
| 22 Nov 2004 | INR | 126.25 | 130.95 | 125.65 | 130 | 130 | -0.8 (-0.61%) | 7,460 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 130.8 | 130.8 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 137 | 138 | 130 | 130.8 | 130.8 | -5.75 (-4.21%) | 8,959 |
| 17 Nov 2004 | INR | 132 | 139.9 | 132 | 136.55 | 136.55 | +5.55 (+4.24%) | 32,687 |
| 16 Nov 2004 | INR | 135 | 135 | 130.5 | 131 | 131 | -3.75 (-2.78%) | 8,708 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 134.75 | 134.75 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 136 | 138.5 | 133.1 | 134.75 | 134.75 | +2.6 (+1.97%) | 17,696 |
| 11 Nov 2004 | INR | 137.7 | 138.5 | 130 | 132.15 | 132.15 | +0.9 (+0.69%) | 66,888 |
| 10 Nov 2004 | INR | 125.5 | 133 | 125 | 131.25 | 131.25 | +8.65 (+7.06%) | 46,856 |
