| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2004 | INR | 200.5 | 202 | 195.2 | 196.1 | 19.61 | -1.3 (-0.66%) | 160,250 |
| 16 Dec 2004 | INR | 208 | 208 | 195 | 197.4 | 19.74 | -1 (-0.50%) | 154,290 |
| 15 Dec 2004 | INR | 214 | 214 | 197.3 | 198.4 | 19.84 | -9.1 (-4.39%) | 309,240 |
| 14 Dec 2004 | INR | 207.5 | 207.5 | 200 | 207.5 | 20.75 | +9.9 (+5.01%) | 608,870 |
| 13 Dec 2004 | INR | 189.8 | 197.6 | 188.9 | 197.6 | 19.76 | +9.4 (+4.99%) | 288,430 |
| 10 Dec 2004 | INR | 193.5 | 193.5 | 185.1 | 188.2 | 18.82 | -2.4 (-1.26%) | 174,400 |
| 9 Dec 2004 | INR | 187 | 192.5 | 183.2 | 190.6 | 19.06 | +5.6 (+3.03%) | 254,440 |
| 8 Dec 2004 | INR | 193 | 193 | 183 | 185 | 18.5 | -5.9 (-3.09%) | 280,850 |
| 7 Dec 2004 | INR | 185 | 192.7 | 185 | 190.9 | 19.09 | +7.4 (+4.03%) | 871,840 |
| 6 Dec 2004 | INR | 183.5 | 183.5 | 174.1 | 183.5 | 18.35 | +8.7 (+4.98%) | 292,450 |
| 3 Dec 2004 | INR | 172 | 175 | 171.3 | 174.8 | 17.48 | +3.3 (+1.92%) | 143,770 |
| 2 Dec 2004 | INR | 175.2 | 175.2 | 170 | 171.5 | 17.15 | -2.5 (-1.44%) | 33,280 |
| 1 Dec 2004 | INR | 172.1 | 174 | 170.1 | 174 | 17.4 | +2.3 (+1.34%) | 51,740 |
| 30 Nov 2004 | INR | 174 | 176 | 170.2 | 171.7 | 17.17 | -0.2 (-0.12%) | 128,180 |
| 29 Nov 2004 | INR | 171.1 | 176.5 | 171.1 | 171.9 | 17.19 | -0.4 (-0.23%) | 76,830 |
| 26 Nov 2004 | INR | 172.3 | 172.3 | 172.3 | 172.3 | 17.23 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 179 | 179 | 171 | 172.3 | 17.23 | -6.1 (-3.42%) | 89,540 |
| 24 Nov 2004 | INR | 175 | 178.5 | 171.3 | 178.4 | 17.84 | +8.4 (+4.94%) | 252,700 |
| 23 Nov 2004 | INR | 174.2 | 174.8 | 169 | 170 | 17 | -4.9 (-2.80%) | 68,930 |
| 22 Nov 2004 | INR | 175 | 178.2 | 171.5 | 174.9 | 17.49 | +2 (+1.16%) | 61,600 |
| 19 Nov 2004 | INR | 172.9 | 172.9 | 172.9 | 172.9 | 17.29 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 173.9 | 174 | 168 | 172.9 | 17.29 | -0.9 (-0.52%) | 107,120 |
| 17 Nov 2004 | INR | 179 | 180 | 172.1 | 173.8 | 17.38 | -3.2 (-1.81%) | 66,900 |
| 16 Nov 2004 | INR | 176 | 180.5 | 174.2 | 177 | 17.7 | -2.1 (-1.17%) | 35,250 |
| 15 Nov 2004 | INR | 179.1 | 179.1 | 179.1 | 179.1 | 17.91 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 181 | 182 | 178.5 | 179.1 | 17.91 | -0.9 (-0.50%) | 29,060 |
| 11 Nov 2004 | INR | 183 | 183 | 179.2 | 180 | 18 | -3.2 (-1.75%) | 20,090 |
| 10 Nov 2004 | INR | 180.6 | 185 | 180.6 | 183.2 | 18.32 | 0.0 (0.0%) | 96,330 |
| 9 Nov 2004 | INR | 180 | 185 | 178.6 | 183.2 | 18.32 | +2.8 (+1.55%) | 115,240 |
| 8 Nov 2004 | INR | 189.2 | 189.5 | 179.6 | 180.4 | 18.04 | -2 (-1.10%) | 93,690 |
