| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2004 | INR | 87 | 88.95 | 87 | 88.25 | 88.25 | +0.95 (+1.09%) | 2,610 |
| 13 Dec 2004 | INR | 85.4 | 89.95 | 85.35 | 87.3 | 87.3 | +0.45 (+0.52%) | 11,445 |
| 10 Dec 2004 | INR | 88 | 88 | 86 | 86.85 | 86.85 | +0.3 (+0.35%) | 11,316 |
| 9 Dec 2004 | INR | 83.5 | 87.95 | 83.5 | 86.55 | 86.55 | +2.55 (+3.04%) | 7,828 |
| 8 Dec 2004 | INR | 85 | 85.25 | 83 | 84 | 84 | -0.15 (-0.18%) | 7,357 |
| 7 Dec 2004 | INR | 87.95 | 88 | 84 | 84.15 | 84.15 | -3.55 (-4.05%) | 8,736 |
| 6 Dec 2004 | INR | 92.1 | 92.2 | 86 | 87.7 | 87.7 | -0.15 (-0.17%) | 15,718 |
| 3 Dec 2004 | INR | 86.75 | 87.85 | 84.15 | 87.85 | 87.85 | +4.15 (+4.96%) | 20,048 |
| 2 Dec 2004 | INR | 81.4 | 84.85 | 81.1 | 83.7 | 83.7 | -0.35 (-0.42%) | 12,077 |
| 1 Dec 2004 | INR | 83.25 | 88.2 | 83.25 | 84.05 | 84.05 | +0.05 (+0.06%) | 23,546 |
| 30 Nov 2004 | INR | 84.5 | 86.1 | 83.5 | 84 | 84 | +0.9 (+1.08%) | 6,473 |
| 29 Nov 2004 | INR | 88.5 | 88.75 | 82.05 | 83.1 | 83.1 | -3 (-3.48%) | 21,826 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 86.1 | 86.1 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 90 | 90 | 85.9 | 86.1 | 86.1 | -4.3 (-4.76%) | 22,836 |
| 24 Nov 2004 | INR | 90 | 93.5 | 87.05 | 90.4 | 90.4 | +1.2 (+1.35%) | 30,316 |
| 23 Nov 2004 | INR | 92 | 94 | 85.5 | 89.2 | 89.2 | -0.7 (-0.78%) | 21,945 |
| 22 Nov 2004 | INR | 89.95 | 90 | 88.5 | 89.9 | 89.9 | -4.1 (-4.36%) | 9,270 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 94 | 94 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 96 | 98.5 | 93.4 | 94 | 94 | -1.7 (-1.78%) | 11,282 |
| 17 Nov 2004 | INR | 93.5 | 97.95 | 93 | 95.7 | 95.7 | +2.4 (+2.57%) | 37,810 |
| 16 Nov 2004 | INR | 90 | 93.3 | 89.4 | 93.3 | 93.3 | +4.4 (+4.95%) | 17,676 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 88.9 | 88.9 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 91 | 91 | 85 | 88.9 | 88.9 | -0.1 (-0.11%) | 4,149 |
| 11 Nov 2004 | INR | 89 | 89.7 | 88.25 | 89 | 89 | +0.5 (+0.56%) | 6,543 |
| 10 Nov 2004 | INR | 87.25 | 88.5 | 87.25 | 88.5 | 88.5 | +1.5 (+1.72%) | 28,310 |
| 9 Nov 2004 | INR | 87 | 89 | 86.5 | 87 | 87 | +0.4 (+0.46%) | 5,281 |
| 8 Nov 2004 | INR | 88 | 89.45 | 86.5 | 86.6 | 86.6 | -0.85 (-0.97%) | 9,039 |
| 5 Nov 2004 | INR | 88 | 89 | 87.05 | 87.45 | 87.45 | -1.6 (-1.80%) | 5,834 |
| 4 Nov 2004 | INR | 93.9 | 94.4 | 87 | 89.05 | 89.05 | -1.15 (-1.27%) | 33,303 |
| 3 Nov 2004 | INR | 90.2 | 90.2 | 89 | 90.2 | 90.2 | +4.25 (+4.94%) | 48,773 |
