| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2004 | INR | 181.05 | 181.05 | 177.6 | 179.05 | 179.05 | -0.25 (-0.14%) | 244,151 |
| 21 Dec 2004 | INR | 174.3 | 180.65 | 173.95 | 179.3 | 179.3 | +5.4 (+3.11%) | 123,224 |
| 20 Dec 2004 | INR | 174.3 | 175.75 | 173.2 | 173.9 | 173.9 | +0.85 (+0.49%) | 241,364 |
| 17 Dec 2004 | INR | 165.6 | 174.3 | 165.6 | 173.05 | 173.05 | +4.45 (+2.64%) | 88,202 |
| 16 Dec 2004 | INR | 156.45 | 169.75 | 156.45 | 168.6 | 168.6 | +1.7 (+1.02%) | 75,028 |
| 15 Dec 2004 | INR | 165.6 | 167.65 | 165.3 | 166.9 | 166.9 | +2.5 (+1.52%) | 113,354 |
| 14 Dec 2004 | INR | 162.5 | 165 | 161.7 | 164.4 | 164.4 | +2.45 (+1.51%) | 75,044 |
| 13 Dec 2004 | INR | 162.6 | 163.05 | 160.9 | 161.95 | 161.95 | +1.5 (+0.93%) | 65,070 |
| 10 Dec 2004 | INR | 164.15 | 164.15 | 158.15 | 160.45 | 160.45 | -1.45 (-0.90%) | 545,349 |
| 9 Dec 2004 | INR | 163.95 | 163.95 | 159.05 | 161.9 | 161.9 | -1.6 (-0.98%) | 126,969 |
| 8 Dec 2004 | INR | 163.35 | 164.25 | 161.8 | 163.5 | 163.5 | +3.05 (+1.90%) | 118,030 |
| 7 Dec 2004 | INR | 162.5 | 166.7 | 156.9 | 160.45 | 160.45 | -0.35 (-0.22%) | 147,489 |
| 6 Dec 2004 | INR | 174.1 | 174.1 | 153.45 | 160.8 | 160.8 | -7.45 (-4.43%) | 102,350 |
| 3 Dec 2004 | INR | 173.4 | 173.4 | 166.15 | 168.25 | 168.25 | -0.8 (-0.47%) | 91,589 |
| 2 Dec 2004 | INR | 167.05 | 170.7 | 160.7 | 169.05 | 169.05 | -0.25 (-0.15%) | 179,785 |
| 1 Dec 2004 | INR | 172.5 | 172.5 | 165.6 | 169.3 | 169.3 | -3.95 (-2.28%) | 111,829 |
| 30 Nov 2004 | INR | 175.7 | 177.05 | 169.05 | 173.25 | 173.25 | +1.5 (+0.87%) | 239,541 |
| 29 Nov 2004 | INR | 170.7 | 176.5 | 170.2 | 171.75 | 171.75 | +0.55 (+0.32%) | 267,828 |
| 26 Nov 2004 | INR | 171.2 | 171.2 | 171.2 | 171.2 | 171.2 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 170.7 | 174.3 | 169.05 | 171.2 | 171.2 | -0.45 (-0.26%) | 390,000 |
| 24 Nov 2004 | INR | 170.5 | 172.5 | 167.05 | 171.65 | 171.65 | +3.6 (+2.14%) | 236,407 |
| 23 Nov 2004 | INR | 163.4 | 174.3 | 163.4 | 168.05 | 168.05 | +5.7 (+3.51%) | 286,746 |
| 22 Nov 2004 | INR | 157.05 | 163.25 | 156.9 | 162.35 | 162.35 | +1.5 (+0.93%) | 93,109 |
| 19 Nov 2004 | INR | 159.8 | 163.05 | 156.2 | 160.85 | 160.85 | +1.5 (+0.94%) | 152,595 |
| 18 Nov 2004 | INR | 157.25 | 161.6 | 154.9 | 159.35 | 159.35 | +2.75 (+1.76%) | 291,422 |
| 17 Nov 2004 | INR | 150.95 | 159.25 | 150.9 | 156.6 | 156.6 | +5.5 (+3.64%) | 155,255 |
| 16 Nov 2004 | INR | 141.65 | 152.2 | 141.65 | 151.1 | 151.1 | +3.05 (+2.06%) | 110,903 |
| 15 Nov 2004 | INR | 148.05 | 148.05 | 148.05 | 148.05 | 148.05 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 150.35 | 150.45 | 147.05 | 148.05 | 148.05 | -0.65 (-0.44%) | 32,378 |
| 11 Nov 2004 | INR | 149.6 | 149.6 | 146.2 | 148.7 | 148.7 | +0.95 (+0.64%) | 99,585 |
