| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2004 | INR | 80.8 | 81.65 | 80 | 81.65 | 16.33 | +3.85 (+4.95%) | 149,823 |
| 23 Dec 2004 | INR | 75.35 | 77.8 | 75.3 | 77.8 | 15.56 | +3.7 (+4.99%) | 70,387 |
| 22 Dec 2004 | INR | 74 | 75.8 | 72 | 74.1 | 14.82 | +1.9 (+2.63%) | 253,060 |
| 21 Dec 2004 | INR | 70.5 | 72.2 | 70.5 | 72.2 | 14.44 | +3.4 (+4.94%) | 172,042 |
| 20 Dec 2004 | INR | 67.9 | 68.95 | 67.5 | 68.8 | 13.76 | +3.1 (+4.72%) | 57,523 |
| 17 Dec 2004 | INR | 66.75 | 68.5 | 64.3 | 65.7 | 13.14 | +0.4 (+0.61%) | 60,477 |
| 16 Dec 2004 | INR | 66.5 | 68 | 63.6 | 65.3 | 13.06 | 0.0 (0.0%) | 59,604 |
| 15 Dec 2004 | INR | 68 | 68.95 | 65.15 | 65.3 | 13.06 | -2.15 (-3.19%) | 44,600 |
| 14 Dec 2004 | INR | 69.9 | 70.5 | 65.95 | 67.45 | 13.49 | -1.95 (-2.81%) | 138,994 |
| 13 Dec 2004 | INR | 67 | 69.4 | 66.95 | 69.4 | 13.88 | +3.3 (+4.99%) | 119,096 |
| 10 Dec 2004 | INR | 66.9 | 67.05 | 65.1 | 66.1 | 13.22 | +2.2 (+3.44%) | 172,799 |
| 9 Dec 2004 | INR | 61.6 | 63.9 | 59.65 | 63.9 | 12.78 | +3 (+4.93%) | 60,508 |
| 8 Dec 2004 | INR | 57.1 | 62 | 57.1 | 60.9 | 12.18 | +1.85 (+3.13%) | 68,880 |
| 7 Dec 2004 | INR | 62.35 | 62.35 | 58 | 59.05 | 11.81 | -0.35 (-0.59%) | 94,182 |
| 6 Dec 2004 | INR | 59.4 | 59.4 | 59.4 | 59.4 | 11.88 | +2.8 (+4.95%) | 61,879 |
| 3 Dec 2004 | INR | 54.6 | 56.6 | 52.25 | 56.6 | 11.32 | +2.65 (+4.91%) | 95,437 |
| 2 Dec 2004 | INR | 55.5 | 57 | 53.5 | 53.95 | 10.79 | -0.8 (-1.46%) | 35,541 |
| 1 Dec 2004 | INR | 55.5 | 57 | 54.2 | 54.75 | 10.95 | -2.3 (-4.03%) | 45,400 |
| 30 Nov 2004 | INR | 61.75 | 61.9 | 57.05 | 57.05 | 11.41 | -3 (-5.00%) | 58,073 |
| 29 Nov 2004 | INR | 59 | 60.05 | 58.8 | 60.05 | 12.01 | +2.85 (+4.98%) | 86,254 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 57.2 | 11.44 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 59.5 | 59.7 | 56.2 | 57.2 | 11.44 | -1.35 (-2.31%) | 65,981 |
| 24 Nov 2004 | INR | 59.2 | 59.5 | 58 | 58.55 | 11.71 | +1.85 (+3.26%) | 130,568 |
| 23 Nov 2004 | INR | 56.4 | 56.7 | 55.75 | 56.7 | 11.34 | +2.7 (+5%) | 26,059 |
| 22 Nov 2004 | INR | 50.7 | 54 | 50.7 | 54 | 10.8 | +0.55 (+1.03%) | 42,242 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 53.45 | 10.69 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 54.75 | 56 | 53 | 53.45 | 10.69 | -1.75 (-3.17%) | 55,742 |
| 17 Nov 2004 | INR | 54.7 | 56.1 | 54.15 | 55.2 | 11.04 | +1.45 (+2.70%) | 52,035 |
| 16 Nov 2004 | INR | 55 | 56.75 | 51.55 | 53.75 | 10.75 | -0.3 (-0.56%) | 66,104 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 54.05 | 10.81 | 0.0 (0.0%) | 0 |
