| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2004 | INR | 156.5 | 156.75 | 147.8 | 148.5 | 148.5 | -5.5 (-3.57%) | 229,711 |
| 6 Dec 2004 | INR | 150.1 | 154.85 | 144.7 | 154 | 154 | +6 (+4.05%) | 754,189 |
| 3 Dec 2004 | INR | 139.85 | 148.8 | 136 | 148 | 148 | +9.5 (+6.86%) | 172,743 |
| 2 Dec 2004 | INR | 135.15 | 140 | 135.15 | 138.5 | 138.5 | +3.25 (+2.40%) | 64,428 |
| 1 Dec 2004 | INR | 136.5 | 136.8 | 132.6 | 135.25 | 135.25 | +0.75 (+0.56%) | 28,640 |
| 30 Nov 2004 | INR | 138.7 | 138.9 | 134.5 | 134.5 | 134.5 | -2.25 (-1.65%) | 64,296 |
| 29 Nov 2004 | INR | 138 | 141.35 | 135.05 | 136.75 | 136.75 | -1.25 (-0.91%) | 50,947 |
| 25 Nov 2004 | INR | 143 | 143.5 | 137.05 | 138 | 138 | -4.5 (-3.16%) | 56,248 |
| 24 Nov 2004 | INR | 140.8 | 144.9 | 140.35 | 142.5 | 142.5 | +1.5 (+1.06%) | 171,813 |
| 23 Nov 2004 | INR | 132.5 | 141.3 | 132.5 | 141 | 141 | +12 (+9.30%) | 210,201 |
| 22 Nov 2004 | INR | 130 | 130.5 | 128 | 129 | 129 | -2 (-1.53%) | 36,255 |
| 19 Nov 2004 | INR | 133.4 | 133.4 | 130.35 | 131 | 131 | -0.5 (-0.38%) | 54,778 |
| 18 Nov 2004 | INR | 133.5 | 134.5 | 131.25 | 131.5 | 131.5 | -1 (-0.75%) | 63,237 |
| 17 Nov 2004 | INR | 132.95 | 134 | 129.75 | 132.5 | 132.5 | +1 (+0.76%) | 56,498 |
| 16 Nov 2004 | INR | 133 | 134 | 130.05 | 131.5 | 131.5 | -1.5 (-1.13%) | 18,243 |
| 12 Nov 2004 | INR | 134 | 134.95 | 132 | 133 | 133 | -0.35 (-0.26%) | 7,378 |
| 11 Nov 2004 | INR | 133 | 134.9 | 132.1 | 133.35 | 133.35 | +0.65 (+0.49%) | 20,847 |
| 10 Nov 2004 | INR | 131.5 | 134 | 131.4 | 132.7 | 132.7 | +0.7 (+0.53%) | 18,262 |
| 9 Nov 2004 | INR | 134.3 | 135.5 | 131.1 | 132 | 132 | -1.6 (-1.20%) | 19,110 |
| 8 Nov 2004 | INR | 136.4 | 136.5 | 133 | 133.6 | 133.6 | -2.4 (-1.76%) | 25,492 |
| 5 Nov 2004 | INR | 139.2 | 139.2 | 135.5 | 136 | 136 | -2.5 (-1.81%) | 37,557 |
| 4 Nov 2004 | INR | 139 | 142.95 | 138 | 138.5 | 138.5 | +1.45 (+1.06%) | 86,767 |
| 3 Nov 2004 | INR | 134 | 138.25 | 134 | 137.05 | 137.05 | +3.3 (+2.47%) | 86,524 |
| 2 Nov 2004 | INR | 130 | 133.8 | 130 | 133.75 | 133.75 | +3.75 (+2.88%) | 49,690 |
| 1 Nov 2004 | INR | 132.5 | 133.4 | 126 | 130 | 130 | -1.55 (-1.18%) | 66,862 |
| 29 Oct 2004 | INR | 128.5 | 132.7 | 127 | 131.55 | 131.55 | +3.15 (+2.45%) | 29,639 |
| 28 Oct 2004 | INR | 130.9 | 132 | 127.15 | 128.4 | 128.4 | +0.6 (+0.47%) | 41,829 |
| 27 Oct 2004 | INR | 128.5 | 129.15 | 127 | 127.8 | 127.8 | -0.15 (-0.12%) | 28,443 |
| 26 Oct 2004 | INR | 129.95 | 130.75 | 127.5 | 127.95 | 127.95 | -1.15 (-0.89%) | 23,764 |
| 25 Oct 2004 | INR | 134.2 | 135 | 125 | 129.1 | 129.1 | -2 (-1.53%) | 27,075 |
