| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2004 | INR | 157.1 | 163.9 | 157 | 162.45 | 162.45 | +6.3 (+4.03%) | 45,664 |
| 30 Dec 2004 | INR | 152 | 166.5 | 149.1 | 156.15 | 156.15 | +4.7 (+3.10%) | 109,415 |
| 29 Dec 2004 | INR | 154.8 | 154.8 | 146 | 151.45 | 151.45 | -0.95 (-0.62%) | 65,635 |
| 28 Dec 2004 | INR | 155 | 157 | 150 | 152.4 | 152.4 | +0.75 (+0.49%) | 54,138 |
| 27 Dec 2004 | INR | 141.15 | 155.3 | 141.15 | 151.65 | 151.65 | +9.55 (+6.72%) | 86,428 |
| 24 Dec 2004 | INR | 144.1 | 145 | 139.5 | 142.1 | 142.1 | -0.9 (-0.63%) | 38,384 |
| 23 Dec 2004 | INR | 143 | 144 | 141 | 143 | 143 | +1.85 (+1.31%) | 36,451 |
| 22 Dec 2004 | INR | 140.25 | 143 | 138.25 | 141.15 | 141.15 | +0.4 (+0.28%) | 97,426 |
| 21 Dec 2004 | INR | 142 | 142.85 | 138 | 140.75 | 140.75 | -0.25 (-0.18%) | 49,869 |
| 20 Dec 2004 | INR | 142 | 144.9 | 140.6 | 141 | 141 | +0.7 (+0.50%) | 43,657 |
| 17 Dec 2004 | INR | 143 | 144.6 | 139.5 | 140.3 | 140.3 | -1.1 (-0.78%) | 85,238 |
| 16 Dec 2004 | INR | 141.25 | 144.8 | 139 | 141.4 | 141.4 | -1.5 (-1.05%) | 104,720 |
| 15 Dec 2004 | INR | 143.65 | 145 | 140 | 142.9 | 142.9 | +2.05 (+1.46%) | 151,427 |
| 14 Dec 2004 | INR | 149 | 150 | 139.5 | 140.85 | 140.85 | -3.7 (-2.56%) | 181,325 |
| 13 Dec 2004 | INR | 136 | 147 | 135 | 144.55 | 144.55 | +10.15 (+7.55%) | 159,840 |
| 10 Dec 2004 | INR | 130 | 138.6 | 129.2 | 134.4 | 134.4 | +6.25 (+4.88%) | 219,338 |
| 9 Dec 2004 | INR | 118.5 | 129.9 | 118.5 | 128.15 | 128.15 | +10.2 (+8.65%) | 136,391 |
| 8 Dec 2004 | INR | 119 | 121.5 | 117.05 | 117.95 | 117.95 | -0.55 (-0.46%) | 86,055 |
| 7 Dec 2004 | INR | 121 | 121.5 | 118 | 118.5 | 118.5 | -1.5 (-1.25%) | 61,859 |
| 6 Dec 2004 | INR | 114.2 | 121 | 113.5 | 120 | 120 | +6.4 (+5.63%) | 85,610 |
| 3 Dec 2004 | INR | 113.5 | 120.7 | 110 | 113.6 | 113.6 | +0.45 (+0.40%) | 154,206 |
| 2 Dec 2004 | INR | 114 | 116.3 | 112.5 | 113.15 | 113.15 | +0.55 (+0.49%) | 380,288 |
| 1 Dec 2004 | INR | 115.8 | 120 | 111 | 112.6 | 112.6 | -6.85 (-5.73%) | 152,137 |
| 30 Nov 2004 | INR | 129 | 129 | 118.3 | 119.45 | 119.45 | -6.35 (-5.05%) | 283,236 |
| 29 Nov 2004 | INR | 127 | 127 | 123.5 | 125.8 | 125.8 | +3.05 (+2.48%) | 207,921 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 122.75 | 122.75 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 126 | 134 | 121 | 122.75 | 122.75 | -0.95 (-0.77%) | 539,189 |
| 24 Nov 2004 | INR | 121 | 128.5 | 120 | 123.7 | 123.7 | +4.25 (+3.56%) | 532,207 |
| 23 Nov 2004 | INR | 112.45 | 120.8 | 112 | 119.45 | 119.45 | +7.7 (+6.89%) | 283,458 |
| 22 Nov 2004 | INR | 108.5 | 112.5 | 106.55 | 111.75 | 111.75 | -0.75 (-0.67%) | 106,407 |
