| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2004 | INR | 83.9 | 95.5 | 83.9 | 94.45 | 94.45 | +0.4 (+0.43%) | 25,427 |
| 29 Dec 2004 | INR | 96 | 96.95 | 93.15 | 94.05 | 94.05 | -1.25 (-1.31%) | 42,912 |
| 28 Dec 2004 | INR | 97 | 97.5 | 95.15 | 95.3 | 95.3 | -0.85 (-0.88%) | 21,380 |
| 27 Dec 2004 | INR | 96.5 | 98 | 95.4 | 96.15 | 96.15 | -1.05 (-1.08%) | 32,000 |
| 24 Dec 2004 | INR | 95 | 98.2 | 94.7 | 97.2 | 97.2 | +3.2 (+3.40%) | 110,077 |
| 23 Dec 2004 | INR | 94.95 | 95.65 | 93.65 | 94 | 94 | -0.55 (-0.58%) | 203,443 |
| 22 Dec 2004 | INR | 96.5 | 98.4 | 94 | 94.55 | 94.55 | -2.45 (-2.53%) | 50,603 |
| 21 Dec 2004 | INR | 96 | 101 | 95.95 | 97 | 97 | +1.8 (+1.89%) | 166,375 |
| 20 Dec 2004 | INR | 93 | 95.9 | 91.5 | 95.2 | 95.2 | +2.65 (+2.86%) | 186,293 |
| 17 Dec 2004 | INR | 93.35 | 96 | 92 | 92.55 | 92.55 | -1.25 (-1.33%) | 60,666 |
| 16 Dec 2004 | INR | 95.5 | 96.85 | 93.3 | 93.8 | 93.8 | -1.6 (-1.68%) | 47,235 |
| 15 Dec 2004 | INR | 93.95 | 96.95 | 92 | 95.4 | 95.4 | +2.55 (+2.75%) | 191,015 |
| 14 Dec 2004 | INR | 93.9 | 95.1 | 92.5 | 92.85 | 92.85 | -0.25 (-0.27%) | 67,298 |
| 13 Dec 2004 | INR | 89.75 | 93.5 | 89.75 | 93.1 | 93.1 | +3.9 (+4.37%) | 92,658 |
| 10 Dec 2004 | INR | 89.7 | 90.15 | 88.65 | 89.2 | 89.2 | -0.05 (-0.06%) | 33,711 |
| 9 Dec 2004 | INR | 89.5 | 90.2 | 89 | 89.25 | 89.25 | +0.45 (+0.51%) | 20,432 |
| 8 Dec 2004 | INR | 90.3 | 91.5 | 88.1 | 88.8 | 88.8 | -0.9 (-1.00%) | 46,245 |
| 7 Dec 2004 | INR | 92.6 | 92.7 | 89.5 | 89.7 | 89.7 | -0.6 (-0.66%) | 42,613 |
| 6 Dec 2004 | INR | 92 | 93 | 90 | 90.3 | 90.3 | -1.5 (-1.63%) | 43,876 |
| 3 Dec 2004 | INR | 89.9 | 94.2 | 88.7 | 91.8 | 91.8 | +3.7 (+4.20%) | 203,634 |
| 2 Dec 2004 | INR | 88.05 | 89.7 | 87.55 | 88.1 | 88.1 | -0.35 (-0.40%) | 37,195 |
| 1 Dec 2004 | INR | 90 | 90 | 88 | 88.45 | 88.45 | -1 (-1.12%) | 30,488 |
| 30 Nov 2004 | INR | 91.35 | 92 | 89.1 | 89.45 | 89.45 | -1.35 (-1.49%) | 39,767 |
| 29 Nov 2004 | INR | 90.75 | 92.8 | 90.45 | 90.8 | 90.8 | +0.45 (+0.50%) | 27,287 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 90.35 | 90.35 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 92.35 | 92.35 | 89.1 | 90.35 | 90.35 | -1 (-1.09%) | 28,604 |
| 24 Nov 2004 | INR | 91.5 | 92.7 | 90 | 91.35 | 91.35 | +0.7 (+0.77%) | 57,389 |
| 23 Nov 2004 | INR | 93 | 93.15 | 90.25 | 90.65 | 90.65 | -0.2 (-0.22%) | 44,919 |
| 22 Nov 2004 | INR | 91 | 92.7 | 90.6 | 90.85 | 90.85 | +0.05 (+0.06%) | 48,381 |
| 19 Nov 2004 | INR | 91 | 94 | 90.2 | 90.8 | 90.8 | -0.6 (-0.66%) | 55,583 |
