| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2004 | INR | 126 | 133.9 | 122.25 | 125.1 | 125.1 | -3.4 (-2.65%) | 30,085 |
| 29 Dec 2004 | INR | 136.9 | 136.9 | 125.25 | 128.5 | 128.5 | -3.3 (-2.50%) | 53,724 |
| 28 Dec 2004 | INR | 140.8 | 140.8 | 127.4 | 131.8 | 131.8 | -2.3 (-1.72%) | 60,399 |
| 27 Dec 2004 | INR | 134.1 | 134.1 | 134.1 | 134.1 | 134.1 | +6.35 (+4.97%) | 14,360 |
| 24 Dec 2004 | INR | 127.75 | 127.75 | 127.5 | 127.75 | 127.75 | +6.05 (+4.97%) | 10,695 |
| 23 Dec 2004 | INR | 121.7 | 121.7 | 120 | 121.7 | 121.7 | +5.75 (+4.96%) | 58,596 |
| 22 Dec 2004 | INR | 115.9 | 115.95 | 114.9 | 115.95 | 115.95 | +5.5 (+4.98%) | 28,150 |
| 21 Dec 2004 | INR | 99.95 | 110.45 | 99.95 | 110.45 | 110.45 | +5.25 (+4.99%) | 48,179 |
| 20 Dec 2004 | INR | 110 | 112 | 104.55 | 105.2 | 105.2 | -4.85 (-4.41%) | 69,170 |
| 17 Dec 2004 | INR | 115.25 | 115.25 | 109.3 | 110.05 | 110.05 | -4.95 (-4.30%) | 52,485 |
| 16 Dec 2004 | INR | 121.9 | 121.9 | 111.95 | 115 | 115 | -2.8 (-2.38%) | 80,678 |
| 15 Dec 2004 | INR | 117.85 | 117.85 | 106.65 | 117.8 | 117.8 | +5.55 (+4.94%) | 141,365 |
| 14 Dec 2004 | INR | 112.25 | 112.25 | 110.9 | 112.25 | 112.25 | +5.3 (+4.96%) | 62,580 |
| 13 Dec 2004 | INR | 106.95 | 106.95 | 101.9 | 106.95 | 106.95 | +5.05 (+4.96%) | 123,495 |
| 10 Dec 2004 | INR | 101.9 | 101.9 | 101.9 | 101.9 | 101.9 | +4.85 (+5.00%) | 45,314 |
| 9 Dec 2004 | INR | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | +4.6 (+4.98%) | 63,625 |
| 8 Dec 2004 | INR | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | +4.4 (+5.00%) | 5,855 |
| 7 Dec 2004 | INR | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | +4.15 (+4.95%) | 5,218 |
| 6 Dec 2004 | INR | 83.85 | 83.9 | 83.85 | 83.9 | 83.9 | +3.95 (+4.94%) | 7,376 |
| 3 Dec 2004 | INR | 82.45 | 82.5 | 79.5 | 79.95 | 79.95 | -1.1 (-1.36%) | 16,876 |
| 2 Dec 2004 | INR | 82.9 | 84.5 | 78 | 81.05 | 81.05 | +0.35 (+0.43%) | 13,925 |
| 1 Dec 2004 | INR | 82 | 82.85 | 77.7 | 80.7 | 80.7 | -1 (-1.22%) | 11,537 |
| 30 Nov 2004 | INR | 86.9 | 87 | 81.65 | 81.7 | 81.7 | -4.2 (-4.89%) | 20,460 |
| 29 Nov 2004 | INR | 89 | 89 | 84.8 | 85.9 | 85.9 | -1.3 (-1.49%) | 16,440 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 87.2 | 87.2 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 90.5 | 91.85 | 86.1 | 87.2 | 87.2 | -3.4 (-3.75%) | 30,661 |
| 24 Nov 2004 | INR | 95.5 | 95.5 | 90 | 90.6 | 90.6 | -2.1 (-2.27%) | 27,639 |
| 23 Nov 2004 | INR | 91 | 94 | 88 | 92.7 | 92.7 | +3.15 (+3.52%) | 71,552 |
| 22 Nov 2004 | INR | 90.6 | 90.6 | 85.4 | 89.55 | 89.55 | +3.25 (+3.77%) | 47,193 |
| 19 Nov 2004 | INR | 89 | 91.55 | 85 | 86.3 | 86.3 | -0.9 (-1.03%) | 48,133 |
