| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2004 | INR | 60.7 | 61.3 | 60 | 60.15 | 60.15 | +0.35 (+0.59%) | 123,005 |
| 6 Dec 2004 | INR | 60.4 | 62.9 | 59.15 | 59.8 | 59.8 | +0.4 (+0.67%) | 259,233 |
| 3 Dec 2004 | INR | 67 | 67 | 59 | 59.4 | 59.4 | -0.65 (-1.08%) | 126,587 |
| 2 Dec 2004 | INR | 61.65 | 61.65 | 59.2 | 60.05 | 60.05 | -0.9 (-1.48%) | 119,972 |
| 1 Dec 2004 | INR | 65 | 65 | 57.2 | 60.95 | 60.95 | +1.2 (+2.01%) | 291,562 |
| 30 Nov 2004 | INR | 64.8 | 65 | 58.5 | 59.75 | 59.75 | -3.65 (-5.76%) | 319,132 |
| 29 Nov 2004 | INR | 63.5 | 65.45 | 63.15 | 63.4 | 63.4 | +0.1 (+0.16%) | 193,753 |
| 25 Nov 2004 | INR | 65 | 66.9 | 62.8 | 63.3 | 63.3 | -0.1 (-0.16%) | 497,278 |
| 24 Nov 2004 | INR | 65 | 65 | 61.9 | 63.4 | 63.4 | +1.4 (+2.26%) | 861,683 |
| 23 Nov 2004 | INR | 62 | 62 | 56.5 | 62 | 62 | +6.05 (+10.81%) | 571,318 |
| 22 Nov 2004 | INR | 56.7 | 56.7 | 52.1 | 55.95 | 55.95 | -0.15 (-0.27%) | 170,427 |
| 19 Nov 2004 | INR | 61 | 61 | 56 | 56.1 | 56.1 | -2.1 (-3.61%) | 289,301 |
| 18 Nov 2004 | INR | 59 | 59.7 | 56.8 | 58.2 | 58.2 | +0.5 (+0.87%) | 519,440 |
| 17 Nov 2004 | INR | 57 | 58.95 | 55.5 | 57.7 | 57.7 | +2.95 (+5.39%) | 633,328 |
| 16 Nov 2004 | INR | 54.4 | 55.2 | 52.8 | 54.75 | 54.75 | +1.75 (+3.30%) | 264,196 |
| 12 Nov 2004 | INR | 53.7 | 54 | 51.25 | 53 | 53 | +0.8 (+1.53%) | 125,078 |
| 11 Nov 2004 | INR | 53 | 53.05 | 52 | 52.2 | 52.2 | -0.55 (-1.04%) | 52,414 |
| 10 Nov 2004 | INR | 53.35 | 53.5 | 52 | 52.75 | 52.75 | +0.05 (+0.09%) | 107,641 |
| 9 Nov 2004 | INR | 53.5 | 54.4 | 52.5 | 52.7 | 52.7 | -1.6 (-2.95%) | 88,839 |
| 8 Nov 2004 | INR | 54.4 | 55.6 | 53.1 | 54.3 | 54.3 | +0.6 (+1.12%) | 236,915 |
| 5 Nov 2004 | INR | 52.75 | 56 | 51.6 | 53.7 | 53.7 | +1.45 (+2.78%) | 566,534 |
| 4 Nov 2004 | INR | 51.7 | 54.25 | 50.4 | 52.25 | 52.25 | +1.25 (+2.45%) | 400,671 |
| 3 Nov 2004 | INR | 52 | 52.85 | 50.25 | 51 | 51 | +1.25 (+2.51%) | 364,092 |
| 2 Nov 2004 | INR | 48.2 | 51.7 | 46.5 | 49.75 | 49.75 | +3.25 (+6.99%) | 491,102 |
| 1 Nov 2004 | INR | 47.5 | 48.2 | 45.35 | 46.5 | 46.5 | +1.1 (+2.42%) | 84,345 |
| 29 Oct 2004 | INR | 47.95 | 47.95 | 45.1 | 45.4 | 45.4 | -1.05 (-2.26%) | 43,955 |
| 28 Oct 2004 | INR | 48 | 48.5 | 46.25 | 46.45 | 46.45 | -1.05 (-2.21%) | 32,472 |
| 27 Oct 2004 | INR | 48.75 | 48.95 | 45.1 | 47.5 | 47.5 | +1.4 (+3.04%) | 117,490 |
| 26 Oct 2004 | INR | 46.9 | 47.9 | 45.5 | 46.1 | 46.1 | +1.05 (+2.33%) | 68,475 |
| 25 Oct 2004 | INR | 49 | 49 | 44.3 | 45.05 | 45.05 | -2.45 (-5.16%) | 82,930 |
