| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2004 | INR | 92.75 | 94 | 88.65 | 89 | 89 | -3.55 (-3.84%) | 177,197 |
| 21 Dec 2004 | INR | 92.6 | 94.2 | 92.35 | 92.55 | 92.55 | +0.05 (+0.05%) | 96,945 |
| 20 Dec 2004 | INR | 93 | 93.05 | 91 | 92.5 | 92.5 | +2 (+2.21%) | 83,790 |
| 17 Dec 2004 | INR | 93.85 | 94 | 90.1 | 90.5 | 90.5 | -1.8 (-1.95%) | 174,405 |
| 16 Dec 2004 | INR | 95.5 | 95.9 | 91.55 | 92.3 | 92.3 | -2.7 (-2.84%) | 204,887 |
| 15 Dec 2004 | INR | 92.3 | 95.55 | 91.15 | 95 | 95 | +3.75 (+4.11%) | 253,772 |
| 14 Dec 2004 | INR | 96.25 | 97.35 | 90.4 | 91.25 | 91.25 | -3.1 (-3.29%) | 191,666 |
| 13 Dec 2004 | INR | 92.65 | 94.35 | 90.65 | 94.35 | 94.35 | +4.5 (+5.01%) | 240,477 |
| 10 Dec 2004 | INR | 87.5 | 89.85 | 87.5 | 89.85 | 89.85 | +3.15 (+3.63%) | 184,155 |
| 9 Dec 2004 | INR | 84.25 | 87 | 84.25 | 86.7 | 86.7 | +1.2 (+1.40%) | 120,937 |
| 8 Dec 2004 | INR | 85 | 88.7 | 84.35 | 85.5 | 85.5 | +1.6 (+1.91%) | 258,591 |
| 7 Dec 2004 | INR | 85 | 85.9 | 83 | 83.9 | 83.9 | -0.6 (-0.71%) | 62,588 |
| 6 Dec 2004 | INR | 85.15 | 88.4 | 83.5 | 84.5 | 84.5 | -1.5 (-1.74%) | 73,058 |
| 3 Dec 2004 | INR | 89.25 | 89.25 | 85 | 86 | 86 | -0.55 (-0.64%) | 74,984 |
| 2 Dec 2004 | INR | 90.7 | 92.5 | 86.05 | 86.55 | 86.55 | -1.25 (-1.42%) | 136,880 |
| 1 Dec 2004 | INR | 86.45 | 89 | 82 | 87.8 | 87.8 | +2.7 (+3.17%) | 365,822 |
| 30 Nov 2004 | INR | 87.25 | 88.5 | 83.3 | 85.1 | 85.1 | -2.05 (-2.35%) | 69,535 |
| 29 Nov 2004 | INR | 89 | 90 | 87.1 | 87.15 | 87.15 | -0.85 (-0.97%) | 53,282 |
| 25 Nov 2004 | INR | 89.95 | 92 | 86 | 88 | 88 | +0.6 (+0.69%) | 251,491 |
| 24 Nov 2004 | INR | 85.25 | 89.2 | 85.25 | 87.4 | 87.4 | +1.7 (+1.98%) | 152,182 |
| 23 Nov 2004 | INR | 86.5 | 87.45 | 84.5 | 85.7 | 85.7 | +0.9 (+1.06%) | 55,505 |
| 22 Nov 2004 | INR | 84.7 | 86.85 | 82.55 | 84.8 | 84.8 | 0.0 (0.0%) | 53,623 |
| 19 Nov 2004 | INR | 88.55 | 88.9 | 83.65 | 84.8 | 84.8 | -2.4 (-2.75%) | 68,399 |
| 18 Nov 2004 | INR | 90 | 90.6 | 87 | 87.2 | 87.2 | -1 (-1.13%) | 112,998 |
| 17 Nov 2004 | INR | 93.5 | 93.95 | 87.5 | 88.2 | 88.2 | -3 (-3.29%) | 252,230 |
| 16 Nov 2004 | INR | 86.1 | 91.2 | 86.1 | 91.2 | 91.2 | +4.4 (+5.07%) | 314,170 |
| 12 Nov 2004 | INR | 85.9 | 89.1 | 85.65 | 86.8 | 86.8 | +1.8 (+2.12%) | 53,129 |
| 11 Nov 2004 | INR | 89.5 | 89.5 | 84.05 | 85 | 85 | -3.6 (-4.06%) | 176,592 |
| 10 Nov 2004 | INR | 90.65 | 91.3 | 87.5 | 88.6 | 88.6 | -1.6 (-1.77%) | 88,518 |
| 9 Nov 2004 | INR | 92.4 | 93.1 | 89.5 | 90.2 | 90.2 | +1.55 (+1.75%) | 407,489 |
