| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2004 | INR | 132.6 | 133.9 | 129 | 129.75 | 129.75 | -2.35 (-1.78%) | 28,055 |
| 16 Dec 2004 | INR | 133.1 | 135.5 | 131.2 | 132.1 | 132.1 | +0.05 (+0.04%) | 22,701 |
| 15 Dec 2004 | INR | 130.5 | 135.5 | 130.1 | 132.05 | 132.05 | +2.2 (+1.69%) | 42,079 |
| 14 Dec 2004 | INR | 132 | 132 | 129.35 | 129.85 | 129.85 | +0.7 (+0.54%) | 15,381 |
| 13 Dec 2004 | INR | 131.9 | 131.9 | 126 | 129.15 | 129.15 | -0.2 (-0.15%) | 26,919 |
| 10 Dec 2004 | INR | 132.35 | 132.35 | 129 | 129.35 | 129.35 | -1.3 (-1.00%) | 21,764 |
| 9 Dec 2004 | INR | 135.35 | 135.35 | 130 | 130.65 | 130.65 | -2.5 (-1.88%) | 22,714 |
| 8 Dec 2004 | INR | 133 | 136.95 | 132.9 | 133.15 | 133.15 | +0.35 (+0.26%) | 17,613 |
| 7 Dec 2004 | INR | 133.9 | 135.5 | 132.25 | 132.8 | 132.8 | +1.1 (+0.84%) | 25,802 |
| 6 Dec 2004 | INR | 134.45 | 134.8 | 131.05 | 131.7 | 131.7 | -2.45 (-1.83%) | 17,492 |
| 3 Dec 2004 | INR | 135.05 | 137.55 | 133.1 | 134.15 | 134.15 | -0.55 (-0.41%) | 42,799 |
| 2 Dec 2004 | INR | 138 | 139.7 | 133.55 | 134.7 | 134.7 | -2.15 (-1.57%) | 35,282 |
| 1 Dec 2004 | INR | 137.5 | 138.4 | 135.1 | 136.85 | 136.85 | +0.15 (+0.11%) | 33,034 |
| 30 Nov 2004 | INR | 141.95 | 141.95 | 133.05 | 136.7 | 136.7 | -3.55 (-2.53%) | 52,688 |
| 29 Nov 2004 | INR | 140 | 142.5 | 138 | 140.25 | 140.25 | +1.3 (+0.94%) | 51,387 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 138.95 | 138.95 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 139.75 | 145 | 138 | 138.95 | 138.95 | +0.7 (+0.51%) | 160,905 |
| 24 Nov 2004 | INR | 129.5 | 141.35 | 128.3 | 138.25 | 138.25 | +10.8 (+8.47%) | 276,970 |
| 23 Nov 2004 | INR | 126.8 | 129.4 | 126.8 | 127.45 | 127.45 | +2.45 (+1.96%) | 11,411 |
| 22 Nov 2004 | INR | 125.1 | 127.8 | 123.35 | 125 | 125 | -0.9 (-0.71%) | 16,396 |
| 19 Nov 2004 | INR | 130.85 | 130.85 | 125 | 125.9 | 125.9 | -3.75 (-2.89%) | 32,049 |
| 18 Nov 2004 | INR | 130 | 130.65 | 129.35 | 129.65 | 129.65 | 0.0 (0.0%) | 155,060 |
| 17 Nov 2004 | INR | 131.9 | 132 | 129 | 129.65 | 129.65 | -0.25 (-0.19%) | 18,907 |
| 16 Nov 2004 | INR | 134 | 135.5 | 128.55 | 129.9 | 129.9 | -0.15 (-0.12%) | 40,076 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 130.05 | 130.05 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 129.4 | 130.95 | 129 | 130.05 | 130.05 | +1.5 (+1.17%) | 8,252 |
| 11 Nov 2004 | INR | 130 | 131.5 | 127.5 | 128.55 | 128.55 | -0.75 (-0.58%) | 13,376 |
| 10 Nov 2004 | INR | 131 | 131 | 128.65 | 129.3 | 129.3 | +0.25 (+0.19%) | 13,686 |
| 9 Nov 2004 | INR | 132.1 | 133.95 | 128.5 | 129.05 | 129.05 | -2.4 (-1.83%) | 9,806 |
| 8 Nov 2004 | INR | 137 | 137 | 131 | 131.45 | 131.45 | -2.5 (-1.87%) | 12,009 |
