| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2004 | INR | 74.15 | 79.85 | 73.65 | 79.3 | 79.3 | +6.1 (+8.33%) | 939,457 |
| 27 Dec 2004 | INR | 74 | 74.75 | 73 | 73.2 | 73.2 | -0.4 (-0.54%) | 109,221 |
| 24 Dec 2004 | INR | 74.7 | 75.35 | 73.25 | 73.6 | 73.6 | -0.15 (-0.20%) | 192,155 |
| 23 Dec 2004 | INR | 73.8 | 75.9 | 73.5 | 73.75 | 73.75 | +0.55 (+0.75%) | 166,052 |
| 22 Dec 2004 | INR | 76 | 76 | 73 | 73.2 | 73.2 | -1.25 (-1.68%) | 146,180 |
| 21 Dec 2004 | INR | 74.7 | 76.45 | 74.2 | 74.45 | 74.45 | +0.4 (+0.54%) | 185,119 |
| 20 Dec 2004 | INR | 73.2 | 74.7 | 73 | 74.05 | 74.05 | +1.2 (+1.65%) | 148,668 |
| 17 Dec 2004 | INR | 75.3 | 75.5 | 72.5 | 72.85 | 72.85 | -1.75 (-2.35%) | 132,303 |
| 16 Dec 2004 | INR | 75.85 | 76.3 | 74.1 | 74.6 | 74.6 | -0.65 (-0.86%) | 158,839 |
| 15 Dec 2004 | INR | 78 | 78.5 | 74.7 | 75.25 | 75.25 | -2.1 (-2.71%) | 285,899 |
| 14 Dec 2004 | INR | 73.95 | 77.75 | 73.2 | 77.35 | 77.35 | +4.15 (+5.67%) | 563,380 |
| 13 Dec 2004 | INR | 72.8 | 73.9 | 72.5 | 73.2 | 73.2 | +0.8 (+1.10%) | 119,089 |
| 10 Dec 2004 | INR | 73.6 | 74.8 | 72.05 | 72.4 | 72.4 | -0.85 (-1.16%) | 177,528 |
| 9 Dec 2004 | INR | 71.9 | 74.6 | 71.3 | 73.25 | 73.25 | +1.9 (+2.66%) | 285,734 |
| 8 Dec 2004 | INR | 73.9 | 74.4 | 71 | 71.35 | 71.35 | -2.15 (-2.93%) | 167,491 |
| 7 Dec 2004 | INR | 74.8 | 75.15 | 73.4 | 73.5 | 73.5 | -0.9 (-1.21%) | 102,313 |
| 6 Dec 2004 | INR | 74.2 | 76.45 | 73.75 | 74.4 | 74.4 | +1 (+1.36%) | 274,975 |
| 3 Dec 2004 | INR | 74.2 | 74.55 | 73 | 73.4 | 73.4 | -0.15 (-0.20%) | 134,884 |
| 2 Dec 2004 | INR | 73.75 | 75.3 | 73.25 | 73.55 | 73.55 | +0.45 (+0.62%) | 196,793 |
| 1 Dec 2004 | INR | 75 | 75.25 | 72.5 | 73.1 | 73.1 | -1.3 (-1.75%) | 218,576 |
| 30 Nov 2004 | INR | 77.25 | 77.4 | 73.65 | 74.4 | 74.4 | -1.9 (-2.49%) | 229,822 |
| 29 Nov 2004 | INR | 76.3 | 77.5 | 76 | 76.3 | 76.3 | +0.4 (+0.53%) | 146,791 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 75.9 | 75.9 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 77.8 | 79 | 75.25 | 75.9 | 75.9 | -1.1 (-1.43%) | 306,471 |
| 24 Nov 2004 | INR | 76.7 | 79.7 | 75.7 | 77 | 77 | +0.85 (+1.12%) | 539,001 |
| 23 Nov 2004 | INR | 76.6 | 77.75 | 75.8 | 76.15 | 76.15 | +0.25 (+0.33%) | 200,788 |
| 22 Nov 2004 | INR | 72.05 | 76.5 | 72.05 | 75.9 | 75.9 | +0.85 (+1.13%) | 211,746 |
| 19 Nov 2004 | INR | 78.8 | 78.8 | 74.7 | 75.05 | 75.05 | -3.05 (-3.91%) | 337,002 |
| 18 Nov 2004 | INR | 77.1 | 81 | 77 | 78.1 | 78.1 | +1.85 (+2.43%) | 858,348 |
| 17 Nov 2004 | INR | 76.3 | 79 | 75.8 | 76.25 | 76.25 | +0.05 (+0.07%) | 377,180 |
