| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2004 | INR | 91.45 | 91.45 | 87.95 | 87.95 | 87.95 | -1.75 (-1.95%) | 41,746 |
| 29 Dec 2004 | INR | 91.5 | 91.5 | 88 | 89.7 | 89.7 | -0.05 (-0.06%) | 131,772 |
| 28 Dec 2004 | INR | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | +1.75 (+1.99%) | 18,513 |
| 27 Dec 2004 | INR | 88 | 88 | 88 | 88 | 88 | +1.7 (+1.97%) | 10,071 |
| 24 Dec 2004 | INR | 86.3 | 86.3 | 86.2 | 86.3 | 86.3 | +1.65 (+1.95%) | 20,420 |
| 23 Dec 2004 | INR | 84.65 | 84.65 | 82.05 | 84.65 | 84.65 | +1.65 (+1.99%) | 28,452 |
| 22 Dec 2004 | INR | 83 | 83 | 83 | 83 | 83 | +1.6 (+1.97%) | 27,035 |
| 21 Dec 2004 | INR | 81.4 | 81.4 | 81.4 | 81.4 | 81.4 | +1.55 (+1.94%) | 7,200 |
| 20 Dec 2004 | INR | 79.8 | 79.85 | 78 | 79.85 | 79.85 | +1.55 (+1.98%) | 30,785 |
| 17 Dec 2004 | INR | 78 | 78.5 | 77.5 | 78.3 | 78.3 | +1.3 (+1.69%) | 56,427 |
| 16 Dec 2004 | INR | 77 | 77 | 74.1 | 77 | 77 | +1.5 (+1.99%) | 123,184 |
| 15 Dec 2004 | INR | 75.5 | 75.5 | 75.5 | 75.5 | 75.5 | +1.45 (+1.96%) | 15,190 |
| 14 Dec 2004 | INR | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | +1.45 (+2.00%) | 19,174 |
| 13 Dec 2004 | INR | 69.8 | 72.6 | 69.8 | 72.6 | 72.6 | +1.4 (+1.97%) | 21,260 |
| 10 Dec 2004 | INR | 68.5 | 71.2 | 68.5 | 71.2 | 71.2 | +1.35 (+1.93%) | 120,791 |
| 9 Dec 2004 | INR | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | -1.4 (-1.96%) | 6,685 |
| 8 Dec 2004 | INR | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | -1.45 (-1.99%) | 11,764 |
| 7 Dec 2004 | INR | 72.7 | 72.7 | 72.7 | 72.7 | 72.7 | -1.45 (-1.96%) | 6,276 |
| 6 Dec 2004 | INR | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | -1.5 (-1.98%) | 4,765 |
| 3 Dec 2004 | INR | 77.2 | 77.4 | 75.65 | 75.65 | 75.65 | -1.5 (-1.94%) | 8,761 |
| 2 Dec 2004 | INR | 77.4 | 78.9 | 75.9 | 77.15 | 77.15 | -0.25 (-0.32%) | 143,101 |
| 1 Dec 2004 | INR | 77.4 | 77.4 | 77.4 | 77.4 | 77.4 | -1.55 (-1.96%) | 40,491 |
| 30 Nov 2004 | INR | 82.15 | 82.15 | 78.95 | 78.95 | 78.95 | -1.6 (-1.99%) | 51,874 |
| 29 Nov 2004 | INR | 77.75 | 80.85 | 77.75 | 80.55 | 80.55 | +1.25 (+1.58%) | 231,702 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 79.3 | 79.3 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 79.3 | 79.3 | 79.3 | 79.3 | 79.3 | -1.6 (-1.98%) | 4,465 |
| 24 Nov 2004 | INR | 80.9 | 80.9 | 80.9 | 80.9 | 80.9 | -1.6 (-1.94%) | 2,220 |
| 23 Nov 2004 | INR | 82.5 | 82.5 | 82.5 | 82.5 | 82.5 | -1.65 (-1.96%) | 2,708 |
| 22 Nov 2004 | INR | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | -3.45 (-3.94%) | 6,102 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 87.6 | 87.6 | 0.0 (0.0%) | 0 |
