| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2004 | INR | 351 | 384 | 345.5 | 365.3 | 365.3 | +9.2 (+2.58%) | 134,590 |
| 30 Dec 2004 | INR | 352 | 363 | 343.5 | 356.1 | 356.1 | +21 (+6.27%) | 161,190 |
| 29 Dec 2004 | INR | 324 | 344 | 315.05 | 335.1 | 335.1 | +18.5 (+5.84%) | 463,110 |
| 28 Dec 2004 | INR | 300 | 322.9 | 296.05 | 316.6 | 316.6 | +20.75 (+7.01%) | 163,030 |
| 27 Dec 2004 | INR | 294.5 | 300 | 290.05 | 295.85 | 295.85 | +5.85 (+2.02%) | 93,010 |
| 24 Dec 2004 | INR | 298 | 298 | 283.3 | 290 | 290 | +1.2 (+0.42%) | 81,200 |
| 23 Dec 2004 | INR | 285 | 292 | 285 | 288.8 | 288.8 | +1.25 (+0.43%) | 24,690 |
| 22 Dec 2004 | INR | 289 | 292 | 285.25 | 287.55 | 287.55 | +2.95 (+1.04%) | 55,520 |
| 21 Dec 2004 | INR | 294 | 297 | 284 | 284.6 | 284.6 | -1.2 (-0.42%) | 49,100 |
| 20 Dec 2004 | INR | 290 | 298 | 282.15 | 285.8 | 285.8 | -5.3 (-1.82%) | 58,990 |
| 17 Dec 2004 | INR | 289.1 | 294.9 | 287.5 | 291.1 | 291.1 | +0.6 (+0.21%) | 37,730 |
| 16 Dec 2004 | INR | 275 | 295.05 | 275 | 290.5 | 290.5 | -5.4 (-1.82%) | 50,300 |
| 15 Dec 2004 | INR | 305.75 | 305.95 | 293 | 295.9 | 295.9 | -8.05 (-2.65%) | 49,340 |
| 14 Dec 2004 | INR | 310 | 310 | 300 | 303.95 | 303.95 | +6.8 (+2.29%) | 104,890 |
| 13 Dec 2004 | INR | 290 | 305 | 289.4 | 297.15 | 297.15 | +10.65 (+3.72%) | 84,250 |
| 10 Dec 2004 | INR | 271.5 | 292 | 271.5 | 286.5 | 286.5 | -5.05 (-1.73%) | 26,530 |
| 9 Dec 2004 | INR | 290 | 293.5 | 285 | 291.55 | 291.55 | +6.1 (+2.14%) | 34,150 |
| 8 Dec 2004 | INR | 284.95 | 293.75 | 281.5 | 285.45 | 285.45 | +1.2 (+0.42%) | 85,830 |
| 7 Dec 2004 | INR | 290 | 293.95 | 280 | 284.25 | 284.25 | -5.95 (-2.05%) | 82,540 |
| 6 Dec 2004 | INR | 268.1 | 294.9 | 268.1 | 290.2 | 290.2 | +22.35 (+8.34%) | 266,290 |
| 3 Dec 2004 | INR | 255 | 272.5 | 254.15 | 267.85 | 267.85 | +12.55 (+4.92%) | 74,580 |
| 2 Dec 2004 | INR | 260 | 264 | 253.1 | 255.3 | 255.3 | -8.8 (-3.33%) | 53,160 |
| 1 Dec 2004 | INR | 260.7 | 265 | 260.2 | 264.1 | 264.1 | -4.95 (-1.84%) | 25,070 |
| 30 Nov 2004 | INR | 271 | 278 | 266.25 | 269.05 | 269.05 | -2.25 (-0.83%) | 47,120 |
| 29 Nov 2004 | INR | 281.5 | 281.5 | 262 | 271.3 | 271.3 | -2.7 (-0.99%) | 107,050 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 274 | 274 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 276 | 280 | 270.05 | 274 | 274 | +0.35 (+0.13%) | 67,190 |
| 24 Nov 2004 | INR | 271.1 | 278.9 | 268.65 | 273.65 | 273.65 | +3.25 (+1.20%) | 74,330 |
| 23 Nov 2004 | INR | 265 | 274 | 265 | 270.4 | 270.4 | +5.6 (+2.11%) | 83,230 |
| 22 Nov 2004 | INR | 248 | 267.9 | 248 | 264.8 | 264.8 | +10.3 (+4.05%) | 104,930 |
