| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2004 | INR | 152 | 152.35 | 149 | 149.5 | 149.5 | -1.55 (-1.03%) | 16,415 |
| 29 Dec 2004 | INR | 152 | 153.8 | 150.35 | 151.05 | 151.05 | +0.55 (+0.37%) | 16,039 |
| 28 Dec 2004 | INR | 151 | 152.9 | 150 | 150.5 | 150.5 | -0.1 (-0.07%) | 16,243 |
| 27 Dec 2004 | INR | 152.7 | 153 | 149.25 | 150.6 | 150.6 | -1.05 (-0.69%) | 22,647 |
| 24 Dec 2004 | INR | 157 | 157 | 151.05 | 151.65 | 151.65 | -4.3 (-2.76%) | 34,646 |
| 23 Dec 2004 | INR | 152.4 | 161.2 | 150 | 155.95 | 155.95 | +4.9 (+3.24%) | 89,938 |
| 22 Dec 2004 | INR | 152.5 | 156 | 150.85 | 151.05 | 151.05 | -0.35 (-0.23%) | 31,606 |
| 21 Dec 2004 | INR | 152.4 | 153.5 | 151 | 151.4 | 151.4 | -0.05 (-0.03%) | 12,637 |
| 20 Dec 2004 | INR | 151.7 | 154.7 | 151.05 | 151.45 | 151.45 | +1.1 (+0.73%) | 19,226 |
| 17 Dec 2004 | INR | 153.2 | 154.8 | 149.3 | 150.35 | 150.35 | -3.15 (-2.05%) | 10,041 |
| 16 Dec 2004 | INR | 154.7 | 156.85 | 153 | 153.5 | 153.5 | -0.05 (-0.03%) | 15,483 |
| 15 Dec 2004 | INR | 153.4 | 156.8 | 151.5 | 153.55 | 153.55 | +1.7 (+1.12%) | 33,697 |
| 14 Dec 2004 | INR | 154.45 | 154.45 | 151.5 | 151.85 | 151.85 | -0.45 (-0.30%) | 14,472 |
| 13 Dec 2004 | INR | 155 | 157.5 | 151.35 | 152.3 | 152.3 | -0.9 (-0.59%) | 20,228 |
| 10 Dec 2004 | INR | 149 | 157.4 | 148 | 153.2 | 153.2 | +5.45 (+3.69%) | 63,266 |
| 9 Dec 2004 | INR | 150 | 150.95 | 147.25 | 147.75 | 147.75 | -1.45 (-0.97%) | 7,049 |
| 8 Dec 2004 | INR | 150 | 151 | 148 | 149.2 | 149.2 | +0.45 (+0.30%) | 12,132 |
| 7 Dec 2004 | INR | 151 | 151.05 | 148.35 | 148.75 | 148.75 | -1.6 (-1.06%) | 16,125 |
| 6 Dec 2004 | INR | 153.35 | 153.8 | 150 | 150.35 | 150.35 | -1.25 (-0.82%) | 11,860 |
| 3 Dec 2004 | INR | 155 | 155 | 151 | 151.6 | 151.6 | -2.35 (-1.53%) | 14,670 |
| 2 Dec 2004 | INR | 156.4 | 157.5 | 153.25 | 153.95 | 153.95 | +0.05 (+0.03%) | 22,657 |
| 1 Dec 2004 | INR | 159.4 | 159.4 | 153.1 | 153.9 | 153.9 | -2.4 (-1.54%) | 25,737 |
| 30 Nov 2004 | INR | 161 | 163.25 | 156 | 156.3 | 156.3 | -3.45 (-2.16%) | 42,208 |
| 29 Nov 2004 | INR | 152.4 | 160.2 | 152 | 159.75 | 159.75 | +8.6 (+5.69%) | 77,773 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 151.15 | 151.15 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 151.7 | 153.5 | 150 | 151.15 | 151.15 | -0.85 (-0.56%) | 12,229 |
| 24 Nov 2004 | INR | 153.5 | 154.4 | 151.55 | 152 | 152 | -0.45 (-0.30%) | 10,646 |
| 23 Nov 2004 | INR | 152.95 | 154 | 152 | 152.45 | 152.45 | +1.1 (+0.73%) | 8,980 |
| 22 Nov 2004 | INR | 152.3 | 152.3 | 150 | 151.35 | 151.35 | -0.5 (-0.33%) | 5,599 |
| 19 Nov 2004 | INR | 154.4 | 156 | 150 | 151.85 | 151.85 | -1.45 (-0.95%) | 18,003 |
