| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2004 | INR | 99.5 | 103 | 96.9 | 99.3 | 9.93 | -0.2 (-0.20%) | 323,450 |
| 17 Dec 2004 | INR | 104 | 105.8 | 98.5 | 99.5 | 9.95 | -5.3 (-5.06%) | 662,000 |
| 16 Dec 2004 | INR | 105.2 | 106.9 | 101 | 104.8 | 10.48 | -0.2 (-0.19%) | 615,590 |
| 15 Dec 2004 | INR | 111 | 112.8 | 103.7 | 105 | 10.5 | -4.4 (-4.02%) | 975,230 |
| 14 Dec 2004 | INR | 104.7 | 113 | 101.5 | 109.4 | 10.94 | +6.7 (+6.52%) | 2,609,000 |
| 13 Dec 2004 | INR | 102.7 | 102.7 | 102.7 | 102.7 | 10.27 | 0.0 (0.0%) | 0 |
| 10 Dec 2004 | INR | 91.7 | 104.5 | 91.5 | 102.7 | 10.27 | +11.7 (+12.86%) | 2,976,900 |
| 9 Dec 2004 | INR | 85 | 91.9 | 84 | 91 | 9.1 | +8.1 (+9.77%) | 2,109,730 |
| 8 Dec 2004 | INR | 81 | 85.1 | 81 | 82.9 | 8.29 | +1.1 (+1.34%) | 1,006,230 |
| 7 Dec 2004 | INR | 78 | 82.9 | 77.3 | 81.8 | 8.18 | +3.8 (+4.87%) | 567,320 |
| 6 Dec 2004 | INR | 82.7 | 82.7 | 70.2 | 78 | 7.8 | -0.6 (-0.76%) | 235,220 |
| 3 Dec 2004 | INR | 83 | 83 | 78.2 | 78.6 | 7.86 | -3.8 (-4.61%) | 784,760 |
| 2 Dec 2004 | INR | 78 | 84.4 | 76.5 | 82.4 | 8.24 | +4.5 (+5.78%) | 2,872,980 |
| 1 Dec 2004 | INR | 78 | 80 | 76 | 77.9 | 7.79 | -4.3 (-5.23%) | 1,152,960 |
| 30 Nov 2004 | INR | 85.2 | 85.4 | 81.5 | 82.2 | 8.22 | -2.3 (-2.72%) | 694,040 |
| 29 Nov 2004 | INR | 83.6 | 85.9 | 83.6 | 84.5 | 8.45 | +0.5 (+0.60%) | 864,570 |
| 26 Nov 2004 | INR | 84 | 84 | 84 | 84 | 8.4 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 89 | 89.4 | 83.1 | 84 | 8.4 | -3.6 (-4.11%) | 1,123,580 |
| 24 Nov 2004 | INR | 87.2 | 89.5 | 86.7 | 87.6 | 8.76 | +1.3 (+1.51%) | 2,156,740 |
| 23 Nov 2004 | INR | 87.4 | 89.9 | 85.1 | 86.3 | 8.63 | 0.0 (0.0%) | 2,471,440 |
| 22 Nov 2004 | INR | 83 | 89.8 | 81.5 | 86.3 | 8.63 | -0.1 (-0.12%) | 3,828,650 |
| 19 Nov 2004 | INR | 86.4 | 86.4 | 86.4 | 86.4 | 8.64 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 86.8 | 89.3 | 86.1 | 86.4 | 8.64 | 0.0 (0.0%) | 1,541,670 |
| 17 Nov 2004 | INR | 89.4 | 90.3 | 86.1 | 86.4 | 8.64 | -2.1 (-2.37%) | 2,030,310 |
| 16 Nov 2004 | INR | 87.7 | 89.1 | 83.5 | 88.5 | 8.85 | +1.2 (+1.37%) | 4,007,400 |
| 15 Nov 2004 | INR | 87.3 | 87.3 | 87.3 | 87.3 | 8.73 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 90.5 | 90.9 | 85.3 | 87.3 | 8.73 | -1.4 (-1.58%) | 1,386,580 |
| 11 Nov 2004 | INR | 87.7 | 91.5 | 87.7 | 88.7 | 8.87 | +1.7 (+1.95%) | 6,788,910 |
| 10 Nov 2004 | INR | 85.6 | 88.5 | 85.1 | 87 | 8.7 | +2.4 (+2.84%) | 4,535,340 |
| 9 Nov 2004 | INR | 84.5 | 88.7 | 83 | 84.6 | 8.46 | +0.7 (+0.83%) | 8,358,230 |
