| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2004 | INR | 87.8 | 87.95 | 85 | 85.5 | 85.5 | -1.4 (-1.61%) | 90,605 |
| 2 Dec 2004 | INR | 89.9 | 91.55 | 85.7 | 86.9 | 86.9 | -1.3 (-1.47%) | 97,987 |
| 1 Dec 2004 | INR | 86 | 88.25 | 81.5 | 88.2 | 88.2 | +4.15 (+4.94%) | 114,960 |
| 30 Nov 2004 | INR | 88.25 | 88.25 | 83.35 | 84.05 | 84.05 | -3.65 (-4.16%) | 33,995 |
| 29 Nov 2004 | INR | 89.2 | 91 | 87 | 87.7 | 87.7 | -0.6 (-0.68%) | 28,353 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 88.3 | 88.3 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 88.4 | 92.2 | 86.8 | 88.3 | 88.3 | +0.45 (+0.51%) | 117,355 |
| 24 Nov 2004 | INR | 86.1 | 89.25 | 85.25 | 87.85 | 87.85 | +2.85 (+3.35%) | 93,441 |
| 23 Nov 2004 | INR | 85.5 | 86.95 | 84.55 | 85 | 85 | +0.5 (+0.59%) | 24,310 |
| 22 Nov 2004 | INR | 84.1 | 87.3 | 84.1 | 84.5 | 84.5 | -3.15 (-3.59%) | 21,404 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 87.65 | 87.65 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 90 | 90.65 | 86.55 | 87.65 | 87.65 | -1.4 (-1.57%) | 35,516 |
| 17 Nov 2004 | INR | 92.95 | 94.1 | 88.15 | 89.05 | 89.05 | -3.1 (-3.36%) | 91,511 |
| 16 Nov 2004 | INR | 85.5 | 92.15 | 85.5 | 92.15 | 92.15 | +4.35 (+4.95%) | 237,561 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 87.8 | 87.8 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 86.15 | 89.55 | 85.5 | 87.8 | 87.8 | +2.5 (+2.93%) | 39,145 |
| 11 Nov 2004 | INR | 89 | 89 | 84.15 | 85.3 | 85.3 | -3.15 (-3.56%) | 57,167 |
| 10 Nov 2004 | INR | 90.2 | 90.7 | 88 | 88.45 | 88.45 | -1.4 (-1.56%) | 61,346 |
| 9 Nov 2004 | INR | 90.25 | 93.5 | 88.4 | 89.85 | 89.85 | +0.8 (+0.90%) | 256,805 |
| 8 Nov 2004 | INR | 85.8 | 89.05 | 84.3 | 89.05 | 89.05 | +4.2 (+4.95%) | 59,310 |
| 5 Nov 2004 | INR | 86 | 87.8 | 83.6 | 84.85 | 84.85 | -1.75 (-2.02%) | 66,917 |
| 4 Nov 2004 | INR | 90 | 91 | 85.9 | 86.6 | 86.6 | -2.95 (-3.29%) | 136,658 |
| 3 Nov 2004 | INR | 88.1 | 93.8 | 84 | 89.55 | 89.55 | +1.75 (+1.99%) | 226,917 |
| 2 Nov 2004 | INR | 83.45 | 91.45 | 83.45 | 87.8 | 87.8 | +3.85 (+4.59%) | 452,551 |
| 1 Nov 2004 | INR | 78.3 | 83.95 | 75.2 | 83.95 | 83.95 | +7.6 (+9.95%) | 200,734 |
| 29 Oct 2004 | INR | 77.35 | 78.3 | 75.05 | 76.35 | 76.35 | +0.35 (+0.46%) | 145,281 |
| 28 Oct 2004 | INR | 80 | 81 | 75.5 | 76 | 76 | +1 (+1.33%) | 355,915 |
| 27 Oct 2004 | INR | 71.35 | 75 | 71.35 | 75 | 75 | +6.8 (+9.97%) | 116,291 |
| 26 Oct 2004 | INR | 62.45 | 68.2 | 62.45 | 68.2 | 68.2 | +6.2 (+10%) | 302,817 |
| 25 Oct 2004 | INR | 62.7 | 63 | 61.4 | 62 | 62 | -0.85 (-1.35%) | 40,100 |
