| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2004 | INR | 315 | 317.5 | 310.2 | 311.25 | 311.25 | -1.85 (-0.59%) | 186,374 |
| 29 Dec 2004 | INR | 314 | 315.7 | 309.2 | 313.1 | 313.1 | +1.95 (+0.63%) | 212,354 |
| 28 Dec 2004 | INR | 308 | 313 | 307.25 | 311.15 | 311.15 | +3.55 (+1.15%) | 419,902 |
| 27 Dec 2004 | INR | 301 | 310 | 301 | 307.6 | 307.6 | +3.7 (+1.22%) | 148,674 |
| 24 Dec 2004 | INR | 306.5 | 307.8 | 303 | 303.9 | 303.9 | -0.25 (-0.08%) | 78,813 |
| 23 Dec 2004 | INR | 303.55 | 308.95 | 303.35 | 304.15 | 304.15 | -0.3 (-0.10%) | 124,175 |
| 22 Dec 2004 | INR | 312 | 312.5 | 303.05 | 304.45 | 304.45 | -5.8 (-1.87%) | 180,570 |
| 21 Dec 2004 | INR | 308 | 314 | 308 | 310.25 | 310.25 | +3.5 (+1.14%) | 224,237 |
| 20 Dec 2004 | INR | 301.65 | 307.7 | 301.4 | 306.75 | 306.75 | +7.85 (+2.63%) | 312,379 |
| 17 Dec 2004 | INR | 294.9 | 303.85 | 294.9 | 298.9 | 298.9 | +4.6 (+1.56%) | 514,508 |
| 16 Dec 2004 | INR | 293.65 | 296 | 292.5 | 294.3 | 294.3 | +3.3 (+1.13%) | 276,029 |
| 15 Dec 2004 | INR | 289.75 | 292.75 | 286.75 | 291 | 291 | +4.7 (+1.64%) | 252,776 |
| 14 Dec 2004 | INR | 287 | 288 | 283.95 | 286.3 | 286.3 | +1.75 (+0.62%) | 77,539 |
| 13 Dec 2004 | INR | 284.05 | 286 | 281.55 | 284.55 | 284.55 | +0.45 (+0.16%) | 55,564 |
| 10 Dec 2004 | INR | 285.3 | 290 | 283 | 284.1 | 284.1 | -1.1 (-0.39%) | 112,437 |
| 9 Dec 2004 | INR | 285 | 288.25 | 283 | 285.2 | 285.2 | -3.75 (-1.30%) | 428,964 |
| 8 Dec 2004 | INR | 294.5 | 295 | 287 | 288.95 | 288.95 | -4.25 (-1.45%) | 102,850 |
| 7 Dec 2004 | INR | 296 | 296.5 | 291.5 | 293.2 | 293.2 | -0.3 (-0.10%) | 430,245 |
| 6 Dec 2004 | INR | 297 | 299.5 | 293 | 293.5 | 293.5 | +1.5 (+0.51%) | 289,965 |
| 3 Dec 2004 | INR | 290 | 295.45 | 286.5 | 292 | 292 | +3.6 (+1.25%) | 342,938 |
| 2 Dec 2004 | INR | 285.75 | 290.8 | 285.75 | 288.4 | 288.4 | +4.95 (+1.75%) | 452,902 |
| 1 Dec 2004 | INR | 279.5 | 286.35 | 278.75 | 283.45 | 283.45 | +6 (+2.16%) | 443,510 |
| 30 Nov 2004 | INR | 281 | 284 | 276.3 | 277.45 | 277.45 | -1.9 (-0.68%) | 228,080 |
| 29 Nov 2004 | INR | 276 | 281.25 | 275 | 279.35 | 279.35 | +6 (+2.19%) | 238,470 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 273.35 | 273.35 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 270.85 | 276.9 | 268.1 | 273.35 | 273.35 | +4.1 (+1.52%) | 256,452 |
| 24 Nov 2004 | INR | 270 | 271.45 | 268 | 269.25 | 269.25 | +1.9 (+0.71%) | 125,169 |
| 23 Nov 2004 | INR | 269.9 | 269.9 | 264.1 | 267.35 | 267.35 | +5.3 (+2.02%) | 168,636 |
| 22 Nov 2004 | INR | 264.8 | 264.8 | 259.25 | 262.05 | 262.05 | -5.5 (-2.06%) | 141,091 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 267.55 | 267.55 | 0.0 (0.0%) | 0 |
