| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2004 | INR | 96.5 | 113.4 | 95.2 | 113.4 | 18.9 | +17.9 (+18.74%) | 771,482 |
| 6 Dec 2004 | INR | 89.95 | 95.5 | 87 | 95.5 | 15.9167 | +6.5 (+7.30%) | 132,307 |
| 3 Dec 2004 | INR | 90 | 90.4 | 87.5 | 89 | 14.8333 | +1.5 (+1.71%) | 75,978 |
| 2 Dec 2004 | INR | 88 | 91 | 87.2 | 87.5 | 14.5833 | 0.0 (0.0%) | 33,433 |
| 1 Dec 2004 | INR | 88.85 | 88.85 | 85.35 | 87.5 | 14.5833 | -0.05 (-0.06%) | 25,367 |
| 30 Nov 2004 | INR | 88.7 | 88.9 | 86 | 87.55 | 14.5917 | +0.45 (+0.52%) | 100,638 |
| 29 Nov 2004 | INR | 89 | 89 | 86.3 | 87.1 | 14.5167 | +0.1 (+0.11%) | 31,185 |
| 25 Nov 2004 | INR | 88.85 | 89.2 | 86 | 87 | 14.5 | 0.0 (0.0%) | 31,315 |
| 24 Nov 2004 | INR | 88.4 | 89.4 | 86.05 | 87 | 14.5 | +1 (+1.16%) | 60,965 |
| 23 Nov 2004 | INR | 88 | 89.5 | 85.5 | 86 | 14.3333 | -0.9 (-1.04%) | 39,237 |
| 22 Nov 2004 | INR | 84 | 88.4 | 84 | 86.9 | 14.4833 | +0.7 (+0.81%) | 20,545 |
| 19 Nov 2004 | INR | 89.85 | 91 | 85.05 | 86.2 | 14.3667 | -3.3 (-3.69%) | 54,155 |
| 18 Nov 2004 | INR | 89 | 92.25 | 87 | 89.5 | 14.9167 | +2.3 (+2.64%) | 108,827 |
| 17 Nov 2004 | INR | 87.9 | 91.8 | 87.2 | 87.2 | 14.5333 | -0.75 (-0.85%) | 66,914 |
| 16 Nov 2004 | INR | 91.7 | 91.7 | 85.9 | 87.95 | 14.6583 | -1.9 (-2.11%) | 40,790 |
| 12 Nov 2004 | INR | 89 | 92.7 | 89 | 89.85 | 14.975 | -3.15 (-3.39%) | 29,821 |
| 11 Nov 2004 | INR | 94.5 | 96.7 | 90.05 | 93 | 15.5 | -2.8 (-2.92%) | 163,558 |
| 10 Nov 2004 | INR | 87.25 | 97 | 86 | 95.8 | 15.9667 | +9.3 (+10.75%) | 417,164 |
| 9 Nov 2004 | INR | 84.05 | 88 | 84 | 86.5 | 14.4167 | +3.3 (+3.97%) | 237,589 |
| 8 Nov 2004 | INR | 83 | 85.7 | 81.25 | 83.2 | 13.8667 | +0.95 (+1.16%) | 153,054 |
| 5 Nov 2004 | INR | 75 | 84.8 | 75 | 82.25 | 13.7083 | +2.45 (+3.07%) | 128,940 |
| 4 Nov 2004 | INR | 75.1 | 83.3 | 73.6 | 79.8 | 13.3 | +4.5 (+5.98%) | 151,715 |
| 3 Nov 2004 | INR | 76.65 | 76.75 | 75.25 | 75.3 | 12.55 | +0.15 (+0.20%) | 16,339 |
| 2 Nov 2004 | INR | 75.45 | 75.6 | 74.5 | 75.15 | 12.525 | +1.65 (+2.24%) | 15,330 |
| 1 Nov 2004 | INR | 74 | 76.45 | 73.5 | 73.5 | 12.25 | -0.65 (-0.88%) | 11,381 |
| 29 Oct 2004 | INR | 75.05 | 76 | 73.75 | 74.15 | 12.3583 | -0.45 (-0.60%) | 10,839 |
| 28 Oct 2004 | INR | 78 | 79 | 74.6 | 74.6 | 12.4333 | -1.65 (-2.16%) | 21,556 |
| 27 Oct 2004 | INR | 77.25 | 80.5 | 74.35 | 76.25 | 12.7083 | -0.75 (-0.97%) | 132,354 |
| 26 Oct 2004 | INR | 72 | 77.5 | 72 | 77 | 12.8333 | +5 (+6.94%) | 38,521 |
| 25 Oct 2004 | INR | 74.5 | 76 | 70.75 | 72 | 12 | -2.25 (-3.03%) | 41,597 |
