| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2004 | INR | 232 | 242 | 230 | 239.7 | 239.7 | +8.7 (+3.77%) | 36,857 |
| 29 Dec 2004 | INR | 235 | 237.5 | 228.65 | 231 | 231 | -2.75 (-1.18%) | 7,881 |
| 28 Dec 2004 | INR | 235 | 239 | 233 | 233.75 | 233.75 | +0.4 (+0.17%) | 8,846 |
| 27 Dec 2004 | INR | 228.9 | 234.9 | 228.1 | 233.35 | 233.35 | +6.7 (+2.96%) | 24,012 |
| 24 Dec 2004 | INR | 224.1 | 227 | 224 | 226.65 | 226.65 | +3.45 (+1.55%) | 8,867 |
| 23 Dec 2004 | INR | 224 | 227 | 221.25 | 223.2 | 223.2 | +2.45 (+1.11%) | 29,147 |
| 22 Dec 2004 | INR | 220.2 | 225 | 219 | 220.75 | 220.75 | -0.95 (-0.43%) | 13,157 |
| 21 Dec 2004 | INR | 223 | 226 | 219 | 221.7 | 221.7 | +3.65 (+1.67%) | 20,918 |
| 20 Dec 2004 | INR | 216 | 223 | 216 | 218.05 | 218.05 | +7.25 (+3.44%) | 30,355 |
| 17 Dec 2004 | INR | 215.8 | 216 | 209.25 | 210.8 | 210.8 | -0.8 (-0.38%) | 7,549 |
| 16 Dec 2004 | INR | 216 | 216 | 210 | 211.6 | 211.6 | -4.15 (-1.92%) | 5,666 |
| 15 Dec 2004 | INR | 215 | 219 | 215 | 215.75 | 215.75 | +2.9 (+1.36%) | 13,132 |
| 14 Dec 2004 | INR | 214.75 | 219 | 212 | 212.85 | 212.85 | +1.05 (+0.50%) | 10,872 |
| 13 Dec 2004 | INR | 210.5 | 217 | 210.5 | 211.8 | 211.8 | -0.35 (-0.16%) | 13,945 |
| 10 Dec 2004 | INR | 215 | 218 | 210.6 | 212.15 | 212.15 | -0.3 (-0.14%) | 8,433 |
| 9 Dec 2004 | INR | 210.1 | 215 | 207.1 | 212.45 | 212.45 | +3.1 (+1.48%) | 19,105 |
| 8 Dec 2004 | INR | 209.5 | 211 | 207.75 | 209.35 | 209.35 | -0.05 (-0.02%) | 7,745 |
| 7 Dec 2004 | INR | 206.5 | 210 | 206 | 209.4 | 209.4 | +3.35 (+1.63%) | 7,166 |
| 6 Dec 2004 | INR | 201.2 | 211.5 | 201.2 | 206.05 | 206.05 | -0.15 (-0.07%) | 13,418 |
| 3 Dec 2004 | INR | 205.7 | 210 | 202.5 | 206.2 | 206.2 | +2.4 (+1.18%) | 15,561 |
| 2 Dec 2004 | INR | 218.4 | 218.4 | 203 | 203.8 | 203.8 | +5.25 (+2.64%) | 48,836 |
| 1 Dec 2004 | INR | 196 | 205 | 189 | 198.55 | 198.55 | -1.35 (-0.68%) | 34,954 |
| 30 Nov 2004 | INR | 214.9 | 214.9 | 196 | 199.9 | 199.9 | -5.5 (-2.68%) | 20,658 |
| 29 Nov 2004 | INR | 208 | 211 | 204 | 205.4 | 205.4 | 0.0 (0.0%) | 12,706 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 205.4 | 205.4 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 216.25 | 216.25 | 202.5 | 205.4 | 205.4 | -6.35 (-3.00%) | 16,777 |
| 24 Nov 2004 | INR | 209.95 | 213 | 208.8 | 211.75 | 211.75 | +5.7 (+2.77%) | 7,343 |
| 23 Nov 2004 | INR | 205.65 | 214 | 205.6 | 206.05 | 206.05 | -2.8 (-1.34%) | 15,013 |
| 22 Nov 2004 | INR | 208.9 | 220 | 207.5 | 208.85 | 208.85 | -9.5 (-4.35%) | 14,726 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 218.35 | 218.35 | 0.0 (0.0%) | 0 |
