| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2004 | INR | 84 | 88.8 | 84 | 88.8 | 44.4 | +8.05 (+9.97%) | 16,753 |
| 29 Dec 2004 | INR | 81 | 83 | 79.5 | 80.75 | 40.375 | +0.5 (+0.62%) | 5,662 |
| 28 Dec 2004 | INR | 78.5 | 81 | 78.5 | 80.25 | 40.125 | +0.55 (+0.69%) | 3,540 |
| 27 Dec 2004 | INR | 72.65 | 81.7 | 72.65 | 79.7 | 39.85 | +0.6 (+0.76%) | 3,283 |
| 24 Dec 2004 | INR | 82.75 | 82.75 | 78 | 79.1 | 39.55 | -0.7 (-0.88%) | 5,846 |
| 23 Dec 2004 | INR | 83 | 83 | 78.5 | 79.8 | 39.9 | +0.55 (+0.69%) | 5,280 |
| 22 Dec 2004 | INR | 78 | 83.5 | 78 | 79.25 | 39.625 | -0.2 (-0.25%) | 11,076 |
| 21 Dec 2004 | INR | 76 | 81.85 | 76 | 79.45 | 39.725 | +5 (+6.72%) | 9,298 |
| 20 Dec 2004 | INR | 75 | 75 | 74 | 74.45 | 37.225 | +0.7 (+0.95%) | 3,660 |
| 17 Dec 2004 | INR | 77.9 | 77.9 | 72.5 | 73.75 | 36.875 | -1.25 (-1.67%) | 3,950 |
| 16 Dec 2004 | INR | 76 | 78 | 74 | 75 | 37.5 | -3.6 (-4.58%) | 4,439 |
| 15 Dec 2004 | INR | 82.5 | 82.75 | 78 | 78.6 | 39.3 | -2 (-2.48%) | 5,425 |
| 14 Dec 2004 | INR | 80 | 83 | 80 | 80.6 | 40.3 | +3.15 (+4.07%) | 7,802 |
| 13 Dec 2004 | INR | 72.4 | 77.7 | 72.4 | 77.45 | 38.725 | +6.8 (+9.62%) | 12,985 |
| 10 Dec 2004 | INR | 72 | 72.5 | 70 | 70.65 | 35.325 | +0.15 (+0.21%) | 4,244 |
| 9 Dec 2004 | INR | 69.2 | 71 | 69 | 70.5 | 35.25 | +0.5 (+0.71%) | 3,041 |
| 8 Dec 2004 | INR | 73 | 74 | 69.9 | 70 | 35 | +1 (+1.45%) | 1,598 |
| 7 Dec 2004 | INR | 69.05 | 69.05 | 68.1 | 69 | 34.5 | -2 (-2.82%) | 5,297 |
| 6 Dec 2004 | INR | 74.2 | 74.25 | 69.25 | 71 | 35.5 | +3.5 (+5.19%) | 8,899 |
| 3 Dec 2004 | INR | 70 | 70 | 67 | 67.5 | 33.75 | 0.0 (0.0%) | 1,360 |
| 2 Dec 2004 | INR | 69 | 70 | 65.5 | 67.5 | 33.75 | -1.25 (-1.82%) | 850 |
| 1 Dec 2004 | INR | 65 | 69.75 | 65 | 68.75 | 34.375 | -0.25 (-0.36%) | 2,054 |
| 30 Nov 2004 | INR | 71.9 | 71.9 | 68 | 69 | 34.5 | -1.7 (-2.40%) | 3,185 |
| 29 Nov 2004 | INR | 73 | 73 | 70.5 | 70.7 | 35.35 | +0.2 (+0.28%) | 1,240 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 70.5 | 35.25 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 71.5 | 72.4 | 69.25 | 70.5 | 35.25 | +0.4 (+0.57%) | 4,640 |
| 24 Nov 2004 | INR | 71.1 | 73.7 | 70 | 70.1 | 35.05 | -0.75 (-1.06%) | 2,202 |
| 23 Nov 2004 | INR | 70.25 | 72.4 | 70 | 70.85 | 35.425 | -0.65 (-0.91%) | 2,472 |
| 22 Nov 2004 | INR | 72.5 | 72.5 | 71.5 | 71.5 | 35.75 | -1.35 (-1.85%) | 1,250 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 72.85 | 36.425 | 0.0 (0.0%) | 0 |
