| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2004 | INR | 121.8 | 127.85 | 121 | 126.85 | 126.85 | +6.35 (+5.27%) | 602,065 |
| 3 Dec 2004 | INR | 121.5 | 123.8 | 119.6 | 120.5 | 120.5 | +2.05 (+1.73%) | 368,461 |
| 2 Dec 2004 | INR | 116.5 | 120 | 114.8 | 118.45 | 118.45 | +2.6 (+2.24%) | 124,640 |
| 1 Dec 2004 | INR | 115 | 116.5 | 112.1 | 115.85 | 115.85 | +1 (+0.87%) | 98,857 |
| 30 Nov 2004 | INR | 118.9 | 119.4 | 114.4 | 114.85 | 114.85 | -2.95 (-2.50%) | 158,972 |
| 29 Nov 2004 | INR | 115 | 118.9 | 115 | 117.8 | 117.8 | +3.05 (+2.66%) | 153,064 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 114.75 | 114.75 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 114.4 | 117 | 114 | 114.75 | 114.75 | +1.05 (+0.92%) | 158,286 |
| 24 Nov 2004 | INR | 114.35 | 114.6 | 113.25 | 113.7 | 113.7 | +0.6 (+0.53%) | 68,475 |
| 23 Nov 2004 | INR | 113 | 114.8 | 112 | 113.1 | 113.1 | +1.15 (+1.03%) | 90,445 |
| 22 Nov 2004 | INR | 109 | 112.5 | 107.5 | 111.95 | 111.95 | +3.5 (+3.23%) | 84,503 |
| 19 Nov 2004 | INR | 111.5 | 114 | 106.55 | 108.45 | 108.45 | -2.15 (-1.94%) | 194,753 |
| 18 Nov 2004 | INR | 112 | 112.95 | 109.9 | 110.6 | 110.6 | -1.9 (-1.69%) | 117,076 |
| 17 Nov 2004 | INR | 112 | 114.2 | 111.4 | 112.5 | 112.5 | +0.8 (+0.72%) | 85,555 |
| 16 Nov 2004 | INR | 113 | 113.4 | 111.1 | 111.7 | 111.7 | -0.25 (-0.22%) | 48,313 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 111.95 | 111.95 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 112 | 113 | 109.1 | 111.95 | 111.95 | +2.55 (+2.33%) | 45,085 |
| 11 Nov 2004 | INR | 110 | 111 | 108.8 | 109.4 | 109.4 | +0.3 (+0.27%) | 25,732 |
| 10 Nov 2004 | INR | 108.5 | 109.9 | 108.1 | 109.1 | 109.1 | +0.75 (+0.69%) | 39,943 |
| 9 Nov 2004 | INR | 110 | 110 | 108 | 108.35 | 108.35 | -0.95 (-0.87%) | 28,410 |
| 8 Nov 2004 | INR | 109.85 | 110 | 108.8 | 109.3 | 109.3 | +1 (+0.92%) | 42,972 |
| 5 Nov 2004 | INR | 109.95 | 109.95 | 108 | 108.3 | 108.3 | -0.85 (-0.78%) | 47,423 |
| 4 Nov 2004 | INR | 112 | 112.4 | 108.5 | 109.15 | 109.15 | -1.4 (-1.27%) | 71,083 |
| 3 Nov 2004 | INR | 110.9 | 111.6 | 109.5 | 110.55 | 110.55 | +1.35 (+1.24%) | 54,171 |
| 2 Nov 2004 | INR | 109.5 | 112 | 107.1 | 109.2 | 109.2 | +1.4 (+1.30%) | 120,756 |
| 1 Nov 2004 | INR | 111 | 111 | 107 | 107.8 | 107.8 | -2.5 (-2.27%) | 47,500 |
| 29 Oct 2004 | INR | 111.9 | 112 | 109.7 | 110.3 | 110.3 | -0.75 (-0.68%) | 34,782 |
| 28 Oct 2004 | INR | 112.5 | 112.5 | 110.55 | 111.05 | 111.05 | +0.75 (+0.68%) | 67,714 |
| 27 Oct 2004 | INR | 112 | 112.5 | 110 | 110.3 | 110.3 | -0.4 (-0.36%) | 53,415 |
| 26 Oct 2004 | INR | 110.95 | 111.7 | 109.6 | 110.7 | 110.7 | +0.45 (+0.41%) | 49,486 |
