| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2004 | INR | 41 | 41.9 | 40.15 | 40.35 | 26.9 | -0.25 (-0.62%) | 17,647 |
| 28 Dec 2004 | INR | 40.35 | 40.95 | 40.05 | 40.6 | 27.0667 | +0.6 (+1.50%) | 22,403 |
| 27 Dec 2004 | INR | 40.3 | 40.9 | 39.95 | 40 | 26.6667 | +0.1 (+0.25%) | 19,368 |
| 24 Dec 2004 | INR | 41.4 | 41.4 | 39.65 | 39.9 | 26.6 | -0.1 (-0.25%) | 33,122 |
| 23 Dec 2004 | INR | 41.45 | 42.75 | 38.9 | 40 | 26.6667 | -0.7 (-1.72%) | 96,637 |
| 22 Dec 2004 | INR | 43.5 | 43.8 | 40.5 | 40.7 | 27.1333 | -2 (-4.68%) | 24,059 |
| 21 Dec 2004 | INR | 44.75 | 45 | 42.35 | 42.7 | 28.4667 | -0.7 (-1.61%) | 71,713 |
| 20 Dec 2004 | INR | 40.3 | 45.8 | 40.3 | 43.4 | 28.9333 | +3.1 (+7.69%) | 129,142 |
| 17 Dec 2004 | INR | 41.75 | 42.8 | 39.75 | 40.3 | 26.8667 | -0.7 (-1.71%) | 37,722 |
| 16 Dec 2004 | INR | 41 | 41.8 | 40.75 | 41 | 27.3333 | +0.1 (+0.24%) | 25,337 |
| 15 Dec 2004 | INR | 41 | 42 | 40.75 | 40.9 | 27.2667 | +0.15 (+0.37%) | 32,404 |
| 14 Dec 2004 | INR | 40 | 41.5 | 40 | 40.75 | 27.1667 | +1.05 (+2.64%) | 28,819 |
| 13 Dec 2004 | INR | 38.25 | 40.5 | 38.25 | 39.7 | 26.4667 | +1.05 (+2.72%) | 13,617 |
| 10 Dec 2004 | INR | 38.5 | 39.75 | 38.05 | 38.65 | 25.7667 | +1.3 (+3.48%) | 19,030 |
| 9 Dec 2004 | INR | 38.9 | 40 | 36.5 | 37.35 | 24.9 | -1.75 (-4.48%) | 62,242 |
| 8 Dec 2004 | INR | 40.3 | 40.75 | 38 | 39.1 | 26.0667 | -1 (-2.49%) | 16,291 |
| 7 Dec 2004 | INR | 40.45 | 41.35 | 40 | 40.1 | 26.7333 | -0.4 (-0.99%) | 7,754 |
| 6 Dec 2004 | INR | 40.5 | 42 | 40.2 | 40.5 | 27 | +0.1 (+0.25%) | 10,894 |
| 3 Dec 2004 | INR | 41.5 | 41.65 | 40.3 | 40.4 | 26.9333 | -1.3 (-3.12%) | 22,288 |
| 2 Dec 2004 | INR | 42.8 | 43.6 | 41.5 | 41.7 | 27.8 | -0.85 (-2.00%) | 37,873 |
| 1 Dec 2004 | INR | 39.75 | 42.85 | 37 | 42.55 | 28.3667 | +1.3 (+3.15%) | 61,630 |
| 30 Nov 2004 | INR | 42.5 | 42.5 | 41 | 41.25 | 27.5 | +0.3 (+0.73%) | 38,561 |
| 29 Nov 2004 | INR | 41.2 | 41.6 | 40.6 | 40.95 | 27.3 | +0.95 (+2.38%) | 11,354 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 40 | 26.6667 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 41 | 42 | 39.5 | 40 | 26.6667 | -1 (-2.44%) | 21,014 |
| 24 Nov 2004 | INR | 41.55 | 42 | 40.6 | 41 | 27.3333 | -0.05 (-0.12%) | 16,862 |
| 23 Nov 2004 | INR | 40.5 | 43 | 40.5 | 41.05 | 27.3667 | +0.8 (+1.99%) | 30,019 |
| 22 Nov 2004 | INR | 39.5 | 40.85 | 39 | 40.25 | 26.8333 | +0.15 (+0.37%) | 9,225 |
| 19 Nov 2004 | INR | 41 | 41.5 | 39.8 | 40.1 | 26.7333 | -0.2 (-0.50%) | 19,519 |
| 18 Nov 2004 | INR | 39.55 | 41.85 | 39.55 | 40.3 | 26.8667 | +0.55 (+1.38%) | 19,437 |
