| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2004 | INR | 925 | 1,030 | 915 | 1,000.15 | 100.015 | +85.65 (+9.37%) | 227,090 |
| 15 Dec 2004 | INR | 949 | 949.9 | 910 | 914.5 | 91.45 | -14.35 (-1.54%) | 56,740 |
| 14 Dec 2004 | INR | 924 | 955 | 915 | 928.85 | 92.885 | +12.2 (+1.33%) | 215,630 |
| 13 Dec 2004 | INR | 906 | 933 | 906 | 916.65 | 91.665 | +19.7 (+2.20%) | 7,690 |
| 10 Dec 2004 | INR | 935 | 945 | 885.1 | 896.95 | 89.695 | -27.05 (-2.93%) | 23,440 |
| 9 Dec 2004 | INR | 935 | 945 | 920.05 | 924 | 92.4 | +6.45 (+0.70%) | 11,900 |
| 8 Dec 2004 | INR | 925 | 970 | 913.15 | 917.55 | 91.755 | -6.05 (-0.66%) | 19,290 |
| 7 Dec 2004 | INR | 905.05 | 985 | 894 | 923.6 | 92.36 | +26.1 (+2.91%) | 119,120 |
| 6 Dec 2004 | INR | 880 | 924.95 | 870 | 897.5 | 89.75 | +22.85 (+2.61%) | 50,830 |
| 3 Dec 2004 | INR | 830 | 905 | 830 | 874.65 | 87.465 | +16.8 (+1.96%) | 50,560 |
| 2 Dec 2004 | INR | 850 | 874 | 850 | 857.85 | 85.785 | +11.85 (+1.40%) | 21,700 |
| 1 Dec 2004 | INR | 847 | 850 | 843 | 846 | 84.6 | -3.7 (-0.44%) | 3,650 |
| 30 Nov 2004 | INR | 855 | 859 | 845 | 849.7 | 84.97 | -5.3 (-0.62%) | 28,570 |
| 29 Nov 2004 | INR | 850 | 869.9 | 846.2 | 855 | 85.5 | -0.1 (-0.01%) | 6,430 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 855.1 | 85.51 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 855 | 880 | 855 | 855.1 | 85.51 | -5.6 (-0.65%) | 30,420 |
| 24 Nov 2004 | INR | 852 | 866 | 850 | 860.7 | 86.07 | +9.15 (+1.07%) | 12,320 |
| 23 Nov 2004 | INR | 865 | 870 | 850 | 851.55 | 85.155 | -0.7 (-0.08%) | 7,110 |
| 22 Nov 2004 | INR | 853.05 | 868 | 848 | 852.25 | 85.225 | -3.3 (-0.39%) | 11,210 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 855.55 | 85.555 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 875 | 875 | 850 | 855.55 | 85.555 | -15.55 (-1.79%) | 12,020 |
| 17 Nov 2004 | INR | 870.1 | 899.9 | 870 | 871.1 | 87.11 | -1.2 (-0.14%) | 9,580 |
| 16 Nov 2004 | INR | 860 | 876 | 860 | 872.3 | 87.23 | -7.1 (-0.81%) | 8,310 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 879.4 | 87.94 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 885 | 900 | 870 | 879.4 | 87.94 | +15.2 (+1.76%) | 9,980 |
| 11 Nov 2004 | INR | 885 | 885 | 855 | 864.2 | 86.42 | +4.95 (+0.58%) | 11,120 |
| 10 Nov 2004 | INR | 870 | 870 | 856 | 859.25 | 85.925 | 0.0 (0.0%) | 9,000 |
| 9 Nov 2004 | INR | 868.35 | 871.35 | 855 | 859.25 | 85.925 | -12.85 (-1.47%) | 5,910 |
| 8 Nov 2004 | INR | 889 | 889 | 865 | 872.1 | 87.21 | -6.85 (-0.78%) | 4,260 |
| 5 Nov 2004 | INR | 880 | 881 | 865 | 878.95 | 87.895 | +5.65 (+0.65%) | 4,750 |
