| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2004 | INR | 42 | 42.1 | 42 | 42 | 42 | +0.5 (+1.20%) | 8,697 |
| 16 Dec 2004 | INR | 41.5 | 41.5 | 41.5 | 41.5 | 41.5 | +0.1 (+0.24%) | 25 |
| 15 Dec 2004 | INR | 41.7 | 41.7 | 41.1 | 41.4 | 41.4 | +0.65 (+1.60%) | 16,335 |
| 14 Dec 2004 | INR | 41.35 | 41.35 | 40.75 | 40.75 | 40.75 | +0.25 (+0.62%) | 12,751 |
| 13 Dec 2004 | INR | 40.5 | 40.5 | 40.5 | 40.5 | 40.5 | -0.5 (-1.22%) | 100 |
| 10 Dec 2004 | INR | 41.15 | 41.35 | 40.6 | 41 | 41 | 0.0 (0.0%) | 1,060 |
| 8 Dec 2004 | INR | 41 | 41 | 41 | 41 | 41 | +0.5 (+1.23%) | 2,290 |
| 7 Dec 2004 | INR | 40.5 | 40.5 | 40.5 | 40.5 | 40.5 | -0.2 (-0.49%) | 1,381 |
| 6 Dec 2004 | INR | 41.3 | 41.8 | 40.7 | 40.7 | 40.7 | +0.2 (+0.49%) | 18,594 |
| 3 Dec 2004 | INR | 41 | 41 | 40.5 | 40.5 | 40.5 | -0.8 (-1.94%) | 2,235 |
| 2 Dec 2004 | INR | 40.9 | 41.3 | 40.4 | 41.3 | 41.3 | +2.5 (+6.44%) | 30,981 |
| 1 Dec 2004 | INR | 38.9 | 38.9 | 38.8 | 38.8 | 38.8 | -0.9 (-2.27%) | 1,130 |
| 30 Nov 2004 | INR | 39.1 | 39.7 | 39.1 | 39.7 | 39.7 | +0.3 (+0.76%) | 2,650 |
| 29 Nov 2004 | INR | 38.5 | 39.4 | 38.5 | 39.4 | 39.4 | +0.9 (+2.34%) | 531 |
| 25 Nov 2004 | INR | 38.5 | 38.5 | 38.5 | 38.5 | 38.5 | 0.0 (0.0%) | 310 |
| 23 Nov 2004 | INR | 37.5 | 38.5 | 37.5 | 38.5 | 38.5 | +1 (+2.67%) | 739 |
| 22 Nov 2004 | INR | 34.8 | 38 | 34.8 | 37.5 | 37.5 | -0.7 (-1.83%) | 605 |
| 19 Nov 2004 | INR | 38.4 | 38.4 | 38.2 | 38.2 | 38.2 | +0.4 (+1.06%) | 4,270 |
| 18 Nov 2004 | INR | 37.8 | 37.8 | 37.75 | 37.8 | 37.8 | +0.55 (+1.48%) | 701 |
| 17 Nov 2004 | INR | 36.5 | 37.25 | 36.5 | 37.25 | 37.25 | +0.75 (+2.05%) | 1,001 |
| 16 Nov 2004 | INR | 35 | 36.8 | 35 | 36.5 | 36.5 | +1.4 (+3.99%) | 414 |
| 12 Nov 2004 | INR | 33.7 | 37.9 | 33.66 | 35.1 | 35.1 | -1.65 (-4.49%) | 1,176 |
| 11 Nov 2004 | INR | 39.8 | 39.8 | 36.75 | 36.75 | 36.75 | +0.75 (+2.08%) | 1,000 |
| 10 Nov 2004 | INR | 36 | 36 | 36 | 36 | 36 | 0.0 (0.0%) | 50 |
| 9 Nov 2004 | INR | 36 | 36.75 | 36 | 36 | 36 | -1 (-2.70%) | 582 |
| 8 Nov 2004 | INR | 37 | 37 | 37 | 37 | 37 | +0.85 (+2.35%) | 40 |
| 5 Nov 2004 | INR | 36.8 | 36.8 | 36.15 | 36.15 | 36.15 | 0.0 (0.0%) | 300 |
| 4 Nov 2004 | INR | 36.25 | 36.25 | 36.15 | 36.15 | 36.15 | +0.15 (+0.42%) | 25,213 |
| 3 Nov 2004 | INR | 35.6 | 36 | 35.6 | 36 | 36 | +0.5 (+1.41%) | 700 |
| 1 Nov 2004 | INR | 35 | 35.5 | 35 | 35.5 | 35.5 | +0.7 (+2.01%) | 100 |
