| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2004 | INR | 268.3 | 275 | 268.3 | 273.85 | 273.85 | -6.15 (-2.20%) | 750 |
| 28 Dec 2004 | INR | 282 | 282 | 268.2 | 280 | 280 | +3 (+1.08%) | 305 |
| 27 Dec 2004 | INR | 277 | 277 | 277 | 277 | 277 | 0.0 (0.0%) | 500 |
| 24 Dec 2004 | INR | 277 | 277 | 277 | 277 | 277 | 0.0 (0.0%) | 100 |
| 23 Dec 2004 | INR | 275 | 277 | 270 | 277 | 277 | +2 (+0.73%) | 225 |
| 22 Dec 2004 | INR | 279 | 279 | 275 | 275 | 275 | -0.25 (-0.09%) | 150 |
| 21 Dec 2004 | INR | 272 | 280 | 272 | 275.25 | 275.25 | -4.65 (-1.66%) | 625 |
| 20 Dec 2004 | INR | 279.9 | 279.9 | 279.9 | 279.9 | 279.9 | +3.8 (+1.38%) | 50 |
| 17 Dec 2004 | INR | 275 | 279.5 | 275 | 276.1 | 276.1 | +1.4 (+0.51%) | 420 |
| 16 Dec 2004 | INR | 270 | 279.9 | 270 | 274.7 | 274.7 | +3.9 (+1.44%) | 320 |
| 15 Dec 2004 | INR | 282.6 | 292.1 | 268.05 | 270.8 | 270.8 | -11.35 (-4.02%) | 2,130 |
| 14 Dec 2004 | INR | 289.75 | 291 | 281 | 282.15 | 282.15 | +2.4 (+0.86%) | 1,035 |
| 13 Dec 2004 | INR | 262.05 | 279.8 | 262.05 | 279.75 | 279.75 | +13.25 (+4.97%) | 3,151 |
| 10 Dec 2004 | INR | 270 | 270 | 266.5 | 266.5 | 266.5 | +0.9 (+0.34%) | 213 |
| 9 Dec 2004 | INR | 260 | 267 | 259.55 | 265.6 | 265.6 | +6.1 (+2.35%) | 1,487 |
| 8 Dec 2004 | INR | 260.05 | 265 | 259.5 | 259.5 | 259.5 | -2.85 (-1.09%) | 1,525 |
| 7 Dec 2004 | INR | 256.45 | 265 | 256.4 | 262.35 | 262.35 | -2.15 (-0.81%) | 620 |
| 6 Dec 2004 | INR | 252 | 267 | 251.4 | 264.5 | 264.5 | +3.45 (+1.32%) | 470 |
| 3 Dec 2004 | INR | 264.5 | 267 | 260.7 | 261.05 | 261.05 | -10.95 (-4.03%) | 175 |
| 2 Dec 2004 | INR | 270 | 277.95 | 270 | 272 | 272 | +5.1 (+1.91%) | 320 |
| 1 Dec 2004 | INR | 260 | 271.45 | 259 | 266.9 | 266.9 | +5.9 (+2.26%) | 850 |
| 30 Nov 2004 | INR | 258 | 277 | 258 | 261 | 261 | -7.15 (-2.67%) | 1,411 |
| 29 Nov 2004 | INR | 267 | 270 | 257.6 | 268.15 | 268.15 | -0.7 (-0.26%) | 745 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 268.85 | 268.85 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 274.05 | 274.05 | 268 | 268.85 | 268.85 | -2.15 (-0.79%) | 1,275 |
| 24 Nov 2004 | INR | 280 | 282 | 270.25 | 271 | 271 | -5.5 (-1.99%) | 1,600 |
| 23 Nov 2004 | INR | 275 | 282.95 | 275 | 276.5 | 276.5 | -6.4 (-2.26%) | 1,965 |
| 22 Nov 2004 | INR | 282 | 284 | 275 | 282.9 | 282.9 | +9.9 (+3.63%) | 731 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 273 | 273 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 265 | 275 | 265 | 273 | 273 | +10.25 (+3.90%) | 6,099 |
