| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2004 | INR | 420 | 420.05 | 411.05 | 414.35 | 414.35 | -0.05 (-0.01%) | 7,195 |
| 21 Dec 2004 | INR | 425 | 425 | 412 | 414.4 | 414.4 | -7.55 (-1.79%) | 3,185 |
| 20 Dec 2004 | INR | 425 | 425 | 419.5 | 421.95 | 421.95 | -0.25 (-0.06%) | 2,135 |
| 17 Dec 2004 | INR | 424.9 | 432 | 418.1 | 422.2 | 422.2 | +6.7 (+1.61%) | 9,271 |
| 16 Dec 2004 | INR | 400.55 | 434.4 | 400.55 | 415.5 | 415.5 | -8.4 (-1.98%) | 4,651 |
| 15 Dec 2004 | INR | 428 | 432 | 422.15 | 423.9 | 423.9 | -6.15 (-1.43%) | 2,870 |
| 14 Dec 2004 | INR | 430 | 435 | 421.35 | 430.05 | 430.05 | -4.3 (-0.99%) | 3,180 |
| 13 Dec 2004 | INR | 430.8 | 439 | 423 | 434.35 | 434.35 | +3.9 (+0.91%) | 7,113 |
| 10 Dec 2004 | INR | 443 | 460 | 428 | 430.45 | 430.45 | -3.05 (-0.70%) | 35,984 |
| 9 Dec 2004 | INR | 337.7 | 450 | 337.7 | 433.5 | 433.5 | +20.1 (+4.86%) | 87,271 |
| 8 Dec 2004 | INR | 439.7 | 439.7 | 410 | 413.4 | 413.4 | -9.05 (-2.14%) | 5,796 |
| 7 Dec 2004 | INR | 433 | 440 | 420.15 | 422.45 | 422.45 | +0.75 (+0.18%) | 8,280 |
| 6 Dec 2004 | INR | 420.8 | 432 | 412.5 | 421.7 | 421.7 | +3.8 (+0.91%) | 14,082 |
| 3 Dec 2004 | INR | 388 | 423 | 376.65 | 417.9 | 417.9 | +36.65 (+9.61%) | 41,633 |
| 2 Dec 2004 | INR | 380.05 | 388 | 375 | 381.25 | 381.25 | +3.1 (+0.82%) | 4,394 |
| 1 Dec 2004 | INR | 370 | 380 | 370 | 378.15 | 378.15 | -0.4 (-0.11%) | 1,287 |
| 30 Nov 2004 | INR | 385 | 385 | 373 | 378.55 | 378.55 | -6.25 (-1.62%) | 7,751 |
| 29 Nov 2004 | INR | 388 | 388 | 375 | 384.8 | 384.8 | +2.55 (+0.67%) | 2,664 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 382.25 | 382.25 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 378 | 391 | 373 | 382.25 | 382.25 | +6.2 (+1.65%) | 9,844 |
| 24 Nov 2004 | INR | 361 | 396 | 361 | 376.05 | 376.05 | +15.8 (+4.39%) | 16,071 |
| 23 Nov 2004 | INR | 361.05 | 364 | 360 | 360.25 | 360.25 | -2.75 (-0.76%) | 4,199 |
| 22 Nov 2004 | INR | 371 | 371 | 357.1 | 363 | 363 | +0.75 (+0.21%) | 2,068 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 362.25 | 362.25 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 360 | 362.95 | 358 | 362.25 | 362.25 | +5.85 (+1.64%) | 5,731 |
| 17 Nov 2004 | INR | 362 | 362 | 355 | 356.4 | 356.4 | -4.95 (-1.37%) | 2,606 |
| 16 Nov 2004 | INR | 375 | 379 | 359.9 | 361.35 | 361.35 | -3.6 (-0.99%) | 1,238 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 364.95 | 364.95 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 370 | 373.4 | 361.5 | 364.95 | 364.95 | -0.2 (-0.05%) | 3,330 |
| 11 Nov 2004 | INR | 354 | 369.5 | 347 | 365.15 | 365.15 | +10.6 (+2.99%) | 15,250 |
