| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2004 | INR | 128.3 | 128.6 | 121.2 | 122.35 | 122.35 | -2.4 (-1.92%) | 18,200 |
| 14 Dec 2004 | INR | 129 | 133.95 | 123.1 | 124.75 | 124.75 | -3.3 (-2.58%) | 34,000 |
| 13 Dec 2004 | INR | 128.25 | 132 | 127 | 128.05 | 128.05 | +2.25 (+1.79%) | 31,218 |
| 10 Dec 2004 | INR | 129.75 | 133.3 | 124.5 | 125.8 | 125.8 | -1.35 (-1.06%) | 65,500 |
| 9 Dec 2004 | INR | 115 | 134.1 | 114.5 | 127.15 | 127.15 | +15.4 (+13.78%) | 188,800 |
| 8 Dec 2004 | INR | 99.95 | 116.8 | 99.95 | 111.75 | 111.75 | +13.1 (+13.28%) | 61,200 |
| 7 Dec 2004 | INR | 99.05 | 99.8 | 97 | 98.65 | 98.65 | -0.65 (-0.65%) | 12,000 |
| 6 Dec 2004 | INR | 97 | 103 | 97 | 99.3 | 99.3 | +1.85 (+1.90%) | 34,800 |
| 3 Dec 2004 | INR | 93.1 | 98.5 | 91 | 97.45 | 97.45 | +3.2 (+3.40%) | 27,400 |
| 2 Dec 2004 | INR | 88 | 95 | 87 | 94.25 | 94.25 | +7.25 (+8.33%) | 30,200 |
| 1 Dec 2004 | INR | 90 | 94.9 | 85.15 | 87 | 87 | +0.6 (+0.69%) | 3,000 |
| 30 Nov 2004 | INR | 89.75 | 90 | 86 | 86.4 | 86.4 | -3.1 (-3.46%) | 6,300 |
| 29 Nov 2004 | INR | 89.75 | 91 | 88 | 89.5 | 89.5 | +2.35 (+2.70%) | 6,800 |
| 26 Nov 2004 | INR | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 87 | 89.95 | 86.5 | 87.15 | 87.15 | +1.65 (+1.93%) | 8,400 |
| 24 Nov 2004 | INR | 86.1 | 86.7 | 85 | 85.5 | 85.5 | -0.4 (-0.47%) | 2,900 |
| 23 Nov 2004 | INR | 88 | 88 | 85.75 | 85.9 | 85.9 | -0.1 (-0.12%) | 3,000 |
| 22 Nov 2004 | INR | 84 | 86 | 83 | 86 | 86 | +0.25 (+0.29%) | 1,200 |
| 19 Nov 2004 | INR | 86.2 | 87.75 | 83.5 | 85.75 | 85.75 | +0.1 (+0.12%) | 3,383 |
| 18 Nov 2004 | INR | 91.8 | 92 | 85 | 85.65 | 85.65 | -2.4 (-2.73%) | 3,700 |
| 17 Nov 2004 | INR | 88 | 89 | 85.75 | 88.05 | 88.05 | +2.75 (+3.22%) | 6,100 |
| 16 Nov 2004 | INR | 86 | 87.75 | 84.85 | 85.3 | 85.3 | +0.1 (+0.12%) | 2,100 |
| 15 Nov 2004 | INR | 85.2 | 85.2 | 85.2 | 85.2 | 85.2 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 85 | 85.2 | 83.3 | 85.2 | 85.2 | -0.5 (-0.58%) | 655 |
| 11 Nov 2004 | INR | 88 | 88 | 85.25 | 85.7 | 85.7 | -1.3 (-1.49%) | 1,500 |
| 10 Nov 2004 | INR | 83 | 87.4 | 83 | 87 | 87 | +2.95 (+3.51%) | 4,900 |
| 9 Nov 2004 | INR | 85.3 | 85.95 | 83.55 | 84.05 | 84.05 | -1.2 (-1.41%) | 4,000 |
| 8 Nov 2004 | INR | 87 | 88 | 85.25 | 85.25 | 85.25 | -1.25 (-1.45%) | 7,100 |
| 5 Nov 2004 | INR | 90.5 | 91 | 86 | 86.5 | 86.5 | -3.2 (-3.57%) | 5,500 |
| 4 Nov 2004 | INR | 92 | 93.95 | 88 | 89.7 | 89.7 | -2.3 (-2.50%) | 13,700 |
