| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2004 | INR | 154 | 159 | 152 | 154.3 | 154.3 | +2.6 (+1.71%) | 23,816 |
| 24 Dec 2004 | INR | 154 | 158 | 151.2 | 151.7 | 151.7 | -0.3 (-0.20%) | 23,147 |
| 23 Dec 2004 | INR | 153 | 153.95 | 151.15 | 152 | 152 | -0.2 (-0.13%) | 11,985 |
| 22 Dec 2004 | INR | 154.95 | 158 | 151 | 152.2 | 152.2 | -0.15 (-0.10%) | 43,661 |
| 21 Dec 2004 | INR | 159 | 162.1 | 150 | 152.35 | 152.35 | -4.4 (-2.81%) | 43,523 |
| 20 Dec 2004 | INR | 160 | 161 | 155.7 | 156.75 | 156.75 | -2.6 (-1.63%) | 24,182 |
| 17 Dec 2004 | INR | 163.5 | 167.85 | 157.95 | 159.35 | 159.35 | -2.95 (-1.82%) | 26,457 |
| 16 Dec 2004 | INR | 167 | 167.5 | 160.55 | 162.3 | 162.3 | -3 (-1.81%) | 33,554 |
| 15 Dec 2004 | INR | 157.8 | 169.9 | 157.25 | 165.3 | 165.3 | +9.4 (+6.03%) | 115,331 |
| 14 Dec 2004 | INR | 158.05 | 158.7 | 155.3 | 155.9 | 155.9 | -0.85 (-0.54%) | 25,292 |
| 13 Dec 2004 | INR | 156.4 | 159 | 154.25 | 156.75 | 156.75 | +2.3 (+1.49%) | 26,100 |
| 10 Dec 2004 | INR | 155 | 159 | 153.2 | 154.45 | 154.45 | +1.7 (+1.11%) | 55,307 |
| 9 Dec 2004 | INR | 152.35 | 156.15 | 151.65 | 152.75 | 152.75 | +0.4 (+0.26%) | 47,343 |
| 8 Dec 2004 | INR | 162 | 162 | 151 | 152.35 | 152.35 | -6.85 (-4.30%) | 53,159 |
| 7 Dec 2004 | INR | 162.9 | 165.4 | 158 | 159.2 | 159.2 | -2.1 (-1.30%) | 56,893 |
| 6 Dec 2004 | INR | 167.4 | 169.8 | 160 | 161.3 | 161.3 | -3.1 (-1.89%) | 113,801 |
| 3 Dec 2004 | INR | 163.75 | 172.8 | 155 | 164.4 | 164.4 | +3.25 (+2.02%) | 126,048 |
| 2 Dec 2004 | INR | 165.2 | 170 | 159.85 | 161.15 | 161.15 | -1.45 (-0.89%) | 114,183 |
| 1 Dec 2004 | INR | 148.9 | 162.6 | 143.5 | 162.6 | 162.6 | +14.75 (+9.98%) | 83,404 |
| 30 Nov 2004 | INR | 153 | 156.5 | 146 | 147.85 | 147.85 | -5.95 (-3.87%) | 49,447 |
| 29 Nov 2004 | INR | 155.5 | 158.2 | 153 | 153.8 | 153.8 | +1.7 (+1.12%) | 63,783 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 152.1 | 152.1 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 152 | 159.9 | 150.3 | 152.1 | 152.1 | +1.95 (+1.30%) | 84,214 |
| 24 Nov 2004 | INR | 139 | 152.9 | 139 | 150.15 | 150.15 | +11.15 (+8.02%) | 129,215 |
| 23 Nov 2004 | INR | 139.85 | 145.5 | 137.5 | 139 | 139 | -1.9 (-1.35%) | 82,194 |
| 22 Nov 2004 | INR | 129 | 144.2 | 129 | 140.9 | 140.9 | +9.5 (+7.23%) | 81,021 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 131.4 | 131.4 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 133.8 | 133.8 | 130 | 131.4 | 131.4 | -0.85 (-0.64%) | 41,087 |
| 17 Nov 2004 | INR | 130.1 | 138.1 | 130 | 132.25 | 132.25 | +2.25 (+1.73%) | 74,280 |
| 16 Nov 2004 | INR | 133 | 134.4 | 129 | 130 | 130 | -2 (-1.52%) | 20,862 |
