| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2004 | INR | 1,290 | 1,339 | 1,290 | 1,325 | 1,325 | +35.6 (+2.76%) | 1,233,180 |
| 16 Dec 2004 | INR | 1,339.8 | 1,339.8 | 1,280.2 | 1,289.4 | 1,289.4 | -22.8 (-1.74%) | 1,094,380 |
| 15 Dec 2004 | INR | 1,269 | 1,336 | 1,253 | 1,312.2 | 1,312.2 | +53.6 (+4.26%) | 2,255,980 |
| 14 Dec 2004 | INR | 1,205.2 | 1,285 | 1,205.2 | 1,258.6 | 1,258.6 | -2.2 (-0.17%) | 1,113,840 |
| 13 Dec 2004 | INR | 1,185 | 1,273.8 | 1,172 | 1,260.8 | 1,260.8 | +71.4 (+6.00%) | 2,279,340 |
| 10 Dec 2004 | INR | 1,164 | 1,197 | 1,164 | 1,189.4 | 1,189.4 | +32.4 (+2.80%) | 3,788,340 |
| 9 Dec 2004 | INR | 1,155 | 1,175 | 1,145.2 | 1,157 | 1,157 | +7.4 (+0.64%) | 1,945,280 |
| 8 Dec 2004 | INR | 1,140 | 1,208.8 | 1,140 | 1,149.6 | 1,149.6 | +10.6 (+0.93%) | 2,756,080 |
| 7 Dec 2004 | INR | 1,138.8 | 1,151 | 1,130 | 1,139 | 1,139 | +11.2 (+0.99%) | 814,240 |
| 6 Dec 2004 | INR | 1,137 | 1,152 | 1,121 | 1,127.8 | 1,127.8 | +2.2 (+0.20%) | 664,060 |
| 3 Dec 2004 | INR | 1,167 | 1,167 | 1,121 | 1,125.6 | 1,125.6 | -33.6 (-2.90%) | 392,460 |
| 2 Dec 2004 | INR | 1,165 | 1,169 | 1,150 | 1,159.2 | 1,159.2 | +5.4 (+0.47%) | 630,180 |
| 1 Dec 2004 | INR | 1,140 | 1,180 | 1,140 | 1,153.8 | 1,153.8 | -11.8 (-1.01%) | 327,240 |
| 30 Nov 2004 | INR | 1,160 | 1,193.8 | 1,153 | 1,165.6 | 1,165.6 | +14.4 (+1.25%) | 1,295,280 |
| 29 Nov 2004 | INR | 1,180 | 1,188 | 1,131.2 | 1,151.2 | 1,151.2 | -29.4 (-2.49%) | 446,580 |
| 26 Nov 2004 | INR | 1,180.6 | 1,180.6 | 1,180.6 | 1,180.6 | 1,180.6 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 1,189 | 1,191 | 1,171 | 1,180.6 | 1,180.6 | -2.8 (-0.24%) | 622,520 |
| 24 Nov 2004 | INR | 1,180 | 1,188.8 | 1,180 | 1,183.4 | 1,183.4 | +5 (+0.42%) | 553,360 |
| 23 Nov 2004 | INR | 1,175 | 1,195 | 1,165 | 1,178.4 | 1,178.4 | +21.2 (+1.83%) | 1,874,980 |
| 22 Nov 2004 | INR | 1,084.8 | 1,172 | 1,070 | 1,157.2 | 1,157.2 | +67 (+6.15%) | 1,727,580 |
| 19 Nov 2004 | INR | 1,094.8 | 1,125 | 1,082 | 1,090.2 | 1,090.2 | +2.6 (+0.24%) | 912,780 |
| 18 Nov 2004 | INR | 1,123 | 1,123 | 1,080 | 1,087.6 | 1,087.6 | -10 (-0.91%) | 532,980 |
| 17 Nov 2004 | INR | 1,132 | 1,140 | 1,084 | 1,097.6 | 1,097.6 | -28 (-2.49%) | 871,000 |
| 16 Nov 2004 | INR | 1,120 | 1,135 | 1,105 | 1,125.6 | 1,125.6 | +12.2 (+1.10%) | 983,060 |
| 15 Nov 2004 | INR | 1,113.4 | 1,113.4 | 1,113.4 | 1,113.4 | 1,113.4 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 1,114 | 1,119 | 1,109 | 1,113.4 | 1,113.4 | +10.8 (+0.98%) | 389,220 |
| 11 Nov 2004 | INR | 1,104 | 1,118 | 1,076 | 1,102.6 | 1,102.6 | +19 (+1.75%) | 2,868,380 |
| 10 Nov 2004 | INR | 1,065 | 1,124 | 1,050 | 1,083.6 | 1,083.6 | +23.4 (+2.21%) | 2,594,900 |
| 9 Nov 2004 | INR | 1,088.4 | 1,090 | 1,056 | 1,060.2 | 1,060.2 | -19.6 (-1.82%) | 770,980 |
| 8 Nov 2004 | INR | 1,099 | 1,099 | 1,065 | 1,079.8 | 1,079.8 | +7 (+0.65%) | 767,300 |
