| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2004 | INR | 174 | 175 | 167 | 170.25 | 34.05 | -2.95 (-1.70%) | 25,003 |
| 29 Dec 2004 | INR | 178 | 179.7 | 171 | 173.2 | 34.64 | -2.35 (-1.34%) | 46,392 |
| 28 Dec 2004 | INR | 165 | 178.95 | 164 | 175.55 | 35.11 | +8.2 (+4.90%) | 83,379 |
| 27 Dec 2004 | INR | 161.7 | 169 | 158.45 | 167.35 | 33.47 | +9.1 (+5.75%) | 42,740 |
| 24 Dec 2004 | INR | 160 | 163.7 | 155.1 | 158.25 | 31.65 | -0.95 (-0.60%) | 92,880 |
| 23 Dec 2004 | INR | 161.95 | 164.7 | 157.5 | 159.2 | 31.84 | -1.1 (-0.69%) | 9,013 |
| 22 Dec 2004 | INR | 169 | 169.8 | 158.25 | 160.3 | 32.06 | -6.7 (-4.01%) | 22,909 |
| 21 Dec 2004 | INR | 190 | 190 | 161.95 | 167 | 33.4 | +6.6 (+4.11%) | 24,410 |
| 20 Dec 2004 | INR | 153 | 165 | 153 | 160.4 | 32.08 | +6.4 (+4.16%) | 29,034 |
| 17 Dec 2004 | INR | 162 | 164 | 152.5 | 154 | 30.8 | -5.7 (-3.57%) | 30,520 |
| 16 Dec 2004 | INR | 168.4 | 168.45 | 156 | 159.7 | 31.94 | -7.25 (-4.34%) | 50,073 |
| 15 Dec 2004 | INR | 175.8 | 177.95 | 165 | 166.95 | 33.39 | -7.45 (-4.27%) | 155,127 |
| 14 Dec 2004 | INR | 150 | 177.35 | 148.7 | 174.4 | 34.88 | +26.6 (+18.00%) | 320,599 |
| 13 Dec 2004 | INR | 136.4 | 149.9 | 136.4 | 147.8 | 29.56 | +7.8 (+5.57%) | 46,968 |
| 10 Dec 2004 | INR | 142 | 143.35 | 137.1 | 140 | 28 | -2.1 (-1.48%) | 12,356 |
| 9 Dec 2004 | INR | 138 | 149 | 137.6 | 142.1 | 28.42 | +5.4 (+3.95%) | 36,794 |
| 8 Dec 2004 | INR | 138.55 | 138.9 | 134.05 | 136.7 | 27.34 | -0.05 (-0.04%) | 15,075 |
| 7 Dec 2004 | INR | 137 | 140 | 134.6 | 136.75 | 27.35 | +0.5 (+0.37%) | 15,341 |
| 6 Dec 2004 | INR | 139.2 | 143 | 135.1 | 136.25 | 27.25 | -2.95 (-2.12%) | 12,172 |
| 3 Dec 2004 | INR | 145 | 145 | 138.6 | 139.2 | 27.84 | -6.15 (-4.23%) | 18,890 |
| 2 Dec 2004 | INR | 146.7 | 146.8 | 142.5 | 145.35 | 29.07 | +3.45 (+2.43%) | 56,586 |
| 1 Dec 2004 | INR | 143.7 | 147.85 | 135 | 141.9 | 28.38 | +1.25 (+0.89%) | 55,765 |
| 30 Nov 2004 | INR | 150 | 151.05 | 140.1 | 140.65 | 28.13 | -8.5 (-5.70%) | 34,611 |
| 29 Nov 2004 | INR | 153.9 | 153.9 | 147 | 149.15 | 29.83 | -2.25 (-1.49%) | 34,661 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 151.4 | 30.28 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 156.75 | 158.7 | 150 | 151.4 | 30.28 | -3.45 (-2.23%) | 20,633 |
| 24 Nov 2004 | INR | 161.05 | 163.7 | 154 | 154.85 | 30.97 | -5.6 (-3.49%) | 30,416 |
| 23 Nov 2004 | INR | 154.4 | 166.5 | 153 | 160.45 | 32.09 | +8.4 (+5.52%) | 85,146 |
| 22 Nov 2004 | INR | 149.5 | 153 | 147.1 | 152.05 | 30.41 | -0.45 (-0.30%) | 42,068 |
| 19 Nov 2004 | INR | 150.05 | 158 | 149 | 152.5 | 30.5 | +3.4 (+2.28%) | 127,222 |
