| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2004 | INR | 114.9 | 119 | 107 | 115.45 | 115.45 | +6.95 (+6.41%) | 316,431 |
| 30 Dec 2004 | INR | 106 | 109.9 | 104.55 | 108.5 | 108.5 | +3.55 (+3.38%) | 103,754 |
| 29 Dec 2004 | INR | 114.95 | 117 | 102 | 104.95 | 104.95 | -5.7 (-5.15%) | 129,655 |
| 28 Dec 2004 | INR | 106.5 | 112.9 | 105.2 | 110.65 | 110.65 | +5.45 (+5.18%) | 101,682 |
| 27 Dec 2004 | INR | 110 | 114.95 | 103.1 | 105.2 | 105.2 | -3.7 (-3.40%) | 95,596 |
| 24 Dec 2004 | INR | 111 | 120.8 | 106 | 108.9 | 108.9 | -0.95 (-0.86%) | 195,284 |
| 23 Dec 2004 | INR | 110.5 | 114 | 108.5 | 109.85 | 109.85 | +0.1 (+0.09%) | 110,707 |
| 22 Dec 2004 | INR | 115.5 | 115.9 | 108.9 | 109.75 | 109.75 | -5.15 (-4.48%) | 93,237 |
| 21 Dec 2004 | INR | 115.5 | 116.5 | 112.25 | 114.9 | 114.9 | +1.6 (+1.41%) | 97,944 |
| 20 Dec 2004 | INR | 115 | 118 | 113.05 | 113.3 | 113.3 | -0.3 (-0.26%) | 112,766 |
| 17 Dec 2004 | INR | 126 | 126 | 112.7 | 113.6 | 113.6 | -2 (-1.73%) | 122,026 |
| 16 Dec 2004 | INR | 114.9 | 117.7 | 114 | 115.6 | 115.6 | +4.35 (+3.91%) | 121,403 |
| 15 Dec 2004 | INR | 118 | 118 | 109.5 | 111.25 | 111.25 | -3.8 (-3.30%) | 97,601 |
| 14 Dec 2004 | INR | 116.8 | 118.35 | 113.75 | 115.05 | 115.05 | -0.7 (-0.60%) | 167,734 |
| 13 Dec 2004 | INR | 124 | 126.6 | 113.05 | 115.75 | 115.75 | -7.9 (-6.39%) | 109,494 |
| 10 Dec 2004 | INR | 129 | 129 | 122 | 123.65 | 123.65 | -3.6 (-2.83%) | 90,120 |
| 9 Dec 2004 | INR | 131 | 133.7 | 126.25 | 127.25 | 127.25 | -1.15 (-0.90%) | 95,432 |
| 8 Dec 2004 | INR | 131.25 | 132 | 126 | 128.4 | 128.4 | -1.8 (-1.38%) | 101,483 |
| 7 Dec 2004 | INR | 133.75 | 133.75 | 129.05 | 130.2 | 130.2 | -1.2 (-0.91%) | 93,065 |
| 6 Dec 2004 | INR | 134 | 135.65 | 130.85 | 131.4 | 131.4 | -2.25 (-1.68%) | 96,105 |
| 3 Dec 2004 | INR | 139.1 | 144.9 | 130 | 133.65 | 133.65 | -3.9 (-2.84%) | 114,788 |
| 2 Dec 2004 | INR | 132 | 143 | 129.3 | 137.55 | 137.55 | +7.55 (+5.81%) | 152,457 |
| 1 Dec 2004 | INR | 134 | 134 | 128.6 | 130 | 130 | -3.35 (-2.51%) | 102,911 |
| 30 Nov 2004 | INR | 130.75 | 138.9 | 130 | 133.35 | 133.35 | +3.4 (+2.62%) | 175,268 |
| 29 Nov 2004 | INR | 138 | 138 | 128 | 129.95 | 129.95 | +0.25 (+0.19%) | 112,849 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 129.7 | 129.7 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 133.7 | 133.7 | 124 | 129.7 | 129.7 | +0.2 (+0.15%) | 147,883 |
| 24 Nov 2004 | INR | 131 | 134.9 | 129 | 129.5 | 129.5 | -1.3 (-0.99%) | 106,433 |
| 23 Nov 2004 | INR | 136 | 136 | 128 | 130.8 | 130.8 | +0.6 (+0.46%) | 114,657 |
| 22 Nov 2004 | INR | 131.5 | 135.4 | 129.75 | 130.2 | 130.2 | -2.25 (-1.70%) | 87,450 |
