| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2004 | INR | 265 | 272.75 | 264 | 267.85 | 53.57 | -4.05 (-1.49%) | 12,230 |
| 30 Dec 2004 | INR | 269.4 | 275.95 | 256.55 | 271.9 | 54.38 | +11.1 (+4.26%) | 46,585 |
| 29 Dec 2004 | INR | 251 | 270 | 247.55 | 260.8 | 52.16 | +4.7 (+1.84%) | 60,630 |
| 28 Dec 2004 | INR | 255.1 | 256.45 | 254.95 | 256.1 | 51.22 | +0.45 (+0.18%) | 19,160 |
| 27 Dec 2004 | INR | 255.6 | 256.45 | 251 | 255.65 | 51.13 | +4.25 (+1.69%) | 16,835 |
| 24 Dec 2004 | INR | 255 | 255 | 251 | 251.4 | 50.28 | -6.4 (-2.48%) | 10,175 |
| 23 Dec 2004 | INR | 255 | 258.35 | 255 | 257.8 | 51.56 | +0.15 (+0.06%) | 8,300 |
| 22 Dec 2004 | INR | 254.95 | 258 | 253 | 257.65 | 51.53 | +5.35 (+2.12%) | 14,345 |
| 21 Dec 2004 | INR | 254 | 255.6 | 249.3 | 252.3 | 50.46 | +0.4 (+0.16%) | 29,215 |
| 20 Dec 2004 | INR | 249.05 | 257.05 | 249 | 251.9 | 50.38 | -0.75 (-0.30%) | 17,935 |
| 17 Dec 2004 | INR | 252 | 254 | 250.1 | 252.65 | 50.53 | -2.25 (-0.88%) | 12,285 |
| 16 Dec 2004 | INR | 250 | 261 | 249 | 254.9 | 50.98 | -3 (-1.16%) | 10,370 |
| 15 Dec 2004 | INR | 262.5 | 264.6 | 250 | 257.9 | 51.58 | -6.55 (-2.48%) | 8,605 |
| 14 Dec 2004 | INR | 260 | 267 | 258.75 | 264.45 | 52.89 | +4.9 (+1.89%) | 19,760 |
| 13 Dec 2004 | INR | 251.05 | 262.95 | 251.05 | 259.55 | 51.91 | +2.65 (+1.03%) | 20,100 |
| 10 Dec 2004 | INR | 253 | 257 | 250 | 256.9 | 51.38 | +3.75 (+1.48%) | 33,940 |
| 9 Dec 2004 | INR | 243 | 254 | 243 | 253.15 | 50.63 | +0.85 (+0.34%) | 16,650 |
| 8 Dec 2004 | INR | 245.6 | 254 | 245 | 252.3 | 50.46 | +3.7 (+1.49%) | 23,225 |
| 7 Dec 2004 | INR | 252 | 252 | 244.8 | 248.6 | 49.72 | -2.15 (-0.86%) | 8,900 |
| 6 Dec 2004 | INR | 257 | 257 | 244 | 250.75 | 50.15 | +0.3 (+0.12%) | 43,605 |
| 3 Dec 2004 | INR | 243 | 251 | 240 | 250.45 | 50.09 | +5.55 (+2.27%) | 40,930 |
| 2 Dec 2004 | INR | 246 | 250.9 | 241.55 | 244.9 | 48.98 | +1.7 (+0.70%) | 24,205 |
| 1 Dec 2004 | INR | 245 | 248.05 | 241.1 | 243.2 | 48.64 | -2.85 (-1.16%) | 19,830 |
| 30 Nov 2004 | INR | 247.3 | 252 | 246 | 246.05 | 49.21 | -3.7 (-1.48%) | 16,635 |
| 29 Nov 2004 | INR | 241.15 | 250 | 241 | 249.75 | 49.95 | +0.6 (+0.24%) | 34,395 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 249.15 | 49.83 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 253 | 253 | 246.2 | 249.15 | 49.83 | -1.3 (-0.52%) | 25,820 |
| 24 Nov 2004 | INR | 264.9 | 264.9 | 244.45 | 250.45 | 50.09 | -1.25 (-0.50%) | 108,010 |
| 23 Nov 2004 | INR | 245.55 | 255 | 245.55 | 251.7 | 50.34 | +0.2 (+0.08%) | 14,645 |
| 22 Nov 2004 | INR | 250 | 254.8 | 250 | 251.5 | 50.3 | -3.4 (-1.33%) | 103,385 |
