| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2004 | INR | 143.05 | 146.05 | 141.6 | 144.5 | 144.5 | -1.3 (-0.89%) | 14,457 |
| 24 Dec 2004 | INR | 149.15 | 150.6 | 145 | 145.8 | 145.8 | -1.05 (-0.72%) | 10,178 |
| 23 Dec 2004 | INR | 142.1 | 150 | 142.1 | 146.85 | 146.85 | +0.9 (+0.62%) | 25,081 |
| 22 Dec 2004 | INR | 153.7 | 153.7 | 142 | 145.95 | 145.95 | -3.2 (-2.15%) | 26,052 |
| 21 Dec 2004 | INR | 155.4 | 155.4 | 147 | 149.15 | 149.15 | -2.3 (-1.52%) | 20,118 |
| 20 Dec 2004 | INR | 152 | 155.25 | 150.15 | 151.45 | 151.45 | -1.8 (-1.17%) | 35,429 |
| 17 Dec 2004 | INR | 150.9 | 156 | 150.9 | 153.25 | 153.25 | +3.7 (+2.47%) | 109,177 |
| 16 Dec 2004 | INR | 144 | 150.05 | 144 | 149.55 | 149.55 | +6.6 (+4.62%) | 180,797 |
| 15 Dec 2004 | INR | 135.5 | 142.95 | 135.1 | 142.95 | 142.95 | +6.8 (+4.99%) | 28,661 |
| 14 Dec 2004 | INR | 137 | 137 | 135.05 | 136.15 | 136.15 | +2.1 (+1.57%) | 11,259 |
| 13 Dec 2004 | INR | 135 | 139 | 133 | 134.05 | 134.05 | -0.35 (-0.26%) | 12,845 |
| 10 Dec 2004 | INR | 139 | 140.45 | 133.05 | 134.4 | 134.4 | -2 (-1.47%) | 55,059 |
| 9 Dec 2004 | INR | 130 | 136.4 | 130 | 136.4 | 136.4 | +6.45 (+4.96%) | 256,915 |
| 8 Dec 2004 | INR | 136 | 137.75 | 129 | 129.95 | 129.95 | -5 (-3.71%) | 31,009 |
| 7 Dec 2004 | INR | 139.5 | 141 | 133.5 | 134.95 | 134.95 | -4.95 (-3.54%) | 32,246 |
| 6 Dec 2004 | INR | 143 | 144.35 | 138 | 139.9 | 139.9 | -0.2 (-0.14%) | 18,449 |
| 3 Dec 2004 | INR | 143 | 145 | 139 | 140.1 | 140.1 | -2.3 (-1.62%) | 17,463 |
| 2 Dec 2004 | INR | 146.3 | 146.3 | 141 | 142.4 | 142.4 | -1.25 (-0.87%) | 12,302 |
| 1 Dec 2004 | INR | 148 | 150.7 | 141 | 143.65 | 143.65 | -4 (-2.71%) | 24,771 |
| 30 Nov 2004 | INR | 146 | 151.4 | 143 | 147.65 | 147.65 | +3 (+2.07%) | 93,377 |
| 29 Nov 2004 | INR | 147 | 150.5 | 142 | 144.65 | 144.65 | +1.3 (+0.91%) | 93,522 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 143.35 | 143.35 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 143.65 | 143.65 | 139.25 | 143.35 | 143.35 | +6.5 (+4.75%) | 96,935 |
| 24 Nov 2004 | INR | 136.85 | 136.85 | 134 | 136.85 | 136.85 | +6.5 (+4.99%) | 58,160 |
| 23 Nov 2004 | INR | 127.1 | 130.35 | 127 | 130.35 | 130.35 | +6.2 (+4.99%) | 8,648 |
| 22 Nov 2004 | INR | 121 | 125 | 120 | 124.15 | 124.15 | -0.85 (-0.68%) | 18,587 |
| 19 Nov 2004 | INR | 128 | 128.75 | 124 | 125 | 125 | -2.9 (-2.27%) | 21,683 |
| 18 Nov 2004 | INR | 131.05 | 132 | 127 | 127.9 | 127.9 | -2.6 (-1.99%) | 33,099 |
| 17 Nov 2004 | INR | 130.9 | 133.5 | 129.1 | 130.5 | 130.5 | +2.05 (+1.60%) | 28,669 |
| 16 Nov 2004 | INR | 131.95 | 133 | 126.55 | 128.45 | 128.45 | -2.6 (-1.98%) | 39,082 |
