| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2004 | INR | 118.5 | 121.5 | 116.5 | 119.35 | 119.35 | +1.55 (+1.32%) | 85,070 |
| 24 Dec 2004 | INR | 121.7 | 122.45 | 117 | 117.8 | 117.8 | -1.65 (-1.38%) | 89,507 |
| 23 Dec 2004 | INR | 117.5 | 124 | 117 | 119.45 | 119.45 | +2 (+1.70%) | 295,299 |
| 22 Dec 2004 | INR | 117.5 | 119.9 | 115.1 | 117.45 | 117.45 | +1.6 (+1.38%) | 102,714 |
| 21 Dec 2004 | INR | 116.85 | 117.9 | 115.5 | 115.85 | 115.85 | +0.05 (+0.04%) | 48,350 |
| 20 Dec 2004 | INR | 114 | 117.4 | 114 | 115.8 | 115.8 | +3.4 (+3.02%) | 44,796 |
| 17 Dec 2004 | INR | 115 | 115.75 | 111.05 | 112.4 | 112.4 | -1.9 (-1.66%) | 54,623 |
| 16 Dec 2004 | INR | 116 | 116.95 | 113.5 | 114.3 | 114.3 | -1.8 (-1.55%) | 32,806 |
| 15 Dec 2004 | INR | 122.4 | 123 | 115.2 | 116.1 | 116.1 | -4.45 (-3.69%) | 129,036 |
| 14 Dec 2004 | INR | 118.8 | 121.8 | 117.85 | 120.55 | 120.55 | +2.85 (+2.42%) | 157,179 |
| 13 Dec 2004 | INR | 117.4 | 119.45 | 115 | 117.7 | 117.7 | +2.4 (+2.08%) | 132,767 |
| 10 Dec 2004 | INR | 112.4 | 117.5 | 111 | 115.3 | 115.3 | +3.6 (+3.22%) | 169,805 |
| 9 Dec 2004 | INR | 111.2 | 113.65 | 110.55 | 111.7 | 111.7 | +2.1 (+1.92%) | 92,957 |
| 8 Dec 2004 | INR | 106.05 | 112.9 | 106.05 | 109.6 | 109.6 | +3.65 (+3.45%) | 613,768 |
| 7 Dec 2004 | INR | 107 | 108.2 | 105.5 | 105.95 | 105.95 | -0.5 (-0.47%) | 29,769 |
| 6 Dec 2004 | INR | 107 | 110 | 105.05 | 106.45 | 106.45 | -1.25 (-1.16%) | 29,124 |
| 3 Dec 2004 | INR | 109.85 | 109.85 | 107.1 | 107.7 | 107.7 | -1.05 (-0.97%) | 21,177 |
| 2 Dec 2004 | INR | 112.5 | 112.5 | 108.2 | 108.75 | 108.75 | -1.65 (-1.49%) | 54,665 |
| 1 Dec 2004 | INR | 109.95 | 111.25 | 107.4 | 110.4 | 110.4 | +0.45 (+0.41%) | 47,509 |
| 30 Nov 2004 | INR | 110 | 111.5 | 109 | 109.95 | 109.95 | +1.75 (+1.62%) | 51,735 |
| 29 Nov 2004 | INR | 111 | 111 | 107.6 | 108.2 | 108.2 | 0.0 (0.0%) | 42,515 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 108.2 | 108.2 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 111 | 111.35 | 107.6 | 108.2 | 108.2 | -1.9 (-1.73%) | 31,411 |
| 24 Nov 2004 | INR | 110 | 112.65 | 109.2 | 110.1 | 110.1 | -1 (-0.90%) | 59,506 |
| 23 Nov 2004 | INR | 111.9 | 113.4 | 110.5 | 111.1 | 111.1 | +0.8 (+0.73%) | 36,929 |
| 22 Nov 2004 | INR | 107.5 | 112 | 107 | 110.3 | 110.3 | -3.8 (-3.33%) | 25,456 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 114.1 | 114.1 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 113.75 | 117.1 | 113 | 114.1 | 114.1 | +2.75 (+2.47%) | 412,082 |
| 17 Nov 2004 | INR | 107.5 | 115 | 107 | 111.35 | 111.35 | +4.35 (+4.07%) | 312,617 |
| 16 Nov 2004 | INR | 105.1 | 110 | 102.85 | 107 | 107 | -0.95 (-0.88%) | 40,816 |
