| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2004 | INR | 250.95 | 254 | 246 | 248.4 | 248.4 | -0.8 (-0.32%) | 9,464 |
| 29 Dec 2004 | INR | 251.4 | 254.85 | 248 | 249.2 | 249.2 | -0.25 (-0.10%) | 16,633 |
| 28 Dec 2004 | INR | 254.55 | 255 | 248.5 | 249.45 | 249.45 | -5.75 (-2.25%) | 16,635 |
| 27 Dec 2004 | INR | 254 | 257 | 253 | 255.2 | 255.2 | +0.05 (+0.02%) | 12,178 |
| 24 Dec 2004 | INR | 254 | 259.9 | 241.25 | 255.15 | 255.15 | +4.15 (+1.65%) | 63,532 |
| 23 Dec 2004 | INR | 256.9 | 262 | 248.2 | 251 | 251 | +2.05 (+0.82%) | 788,507 |
| 22 Dec 2004 | INR | 246 | 254 | 240 | 248.95 | 248.95 | +2.6 (+1.06%) | 38,675 |
| 21 Dec 2004 | INR | 243.25 | 247 | 242 | 246.35 | 246.35 | +2.75 (+1.13%) | 15,593 |
| 20 Dec 2004 | INR | 247 | 247 | 238.25 | 243.6 | 243.6 | -4.9 (-1.97%) | 15,423 |
| 17 Dec 2004 | INR | 242 | 251 | 241 | 248.5 | 248.5 | +5.1 (+2.10%) | 31,535 |
| 16 Dec 2004 | INR | 247.1 | 247.1 | 238 | 243.4 | 243.4 | -2.9 (-1.18%) | 21,601 |
| 15 Dec 2004 | INR | 247.15 | 247.85 | 245 | 246.3 | 246.3 | +1.2 (+0.49%) | 3,030 |
| 14 Dec 2004 | INR | 252.75 | 252.75 | 244.1 | 245.1 | 245.1 | -2.8 (-1.13%) | 4,991 |
| 13 Dec 2004 | INR | 253.2 | 254 | 246.55 | 247.9 | 247.9 | -2.6 (-1.04%) | 10,266 |
| 10 Dec 2004 | INR | 248.95 | 253.9 | 245 | 250.5 | 250.5 | +5.4 (+2.20%) | 13,167 |
| 9 Dec 2004 | INR | 243 | 251 | 242 | 245.1 | 245.1 | +1.45 (+0.60%) | 10,806 |
| 8 Dec 2004 | INR | 249 | 250.9 | 243.1 | 243.65 | 243.65 | -1.65 (-0.67%) | 10,507 |
| 7 Dec 2004 | INR | 254.5 | 254.7 | 243.05 | 245.3 | 245.3 | -5.8 (-2.31%) | 10,041 |
| 6 Dec 2004 | INR | 257.4 | 263 | 248.5 | 251.1 | 251.1 | -0.25 (-0.10%) | 63,799 |
| 3 Dec 2004 | INR | 231 | 256.7 | 228 | 251.35 | 251.35 | +18.1 (+7.76%) | 88,092 |
| 2 Dec 2004 | INR | 221 | 236.5 | 221 | 233.25 | 233.25 | +13.25 (+6.02%) | 38,810 |
| 1 Dec 2004 | INR | 222.4 | 222.4 | 212 | 220 | 220 | -0.95 (-0.43%) | 13,310 |
| 30 Nov 2004 | INR | 226.1 | 226.95 | 220.5 | 220.95 | 220.95 | -3.8 (-1.69%) | 12,464 |
| 29 Nov 2004 | INR | 215 | 228 | 205 | 224.75 | 224.75 | +0.45 (+0.20%) | 98,672 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 224.3 | 224.3 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 224.8 | 238 | 221.1 | 224.3 | 224.3 | +7.5 (+3.46%) | 75,453 |
| 24 Nov 2004 | INR | 221.9 | 222 | 216.05 | 216.8 | 216.8 | -3 (-1.36%) | 29,082 |
| 23 Nov 2004 | INR | 217.9 | 222 | 213.2 | 219.8 | 219.8 | +7.55 (+3.56%) | 21,239 |
| 22 Nov 2004 | INR | 217.7 | 217.75 | 211.6 | 212.25 | 212.25 | +12.15 (+6.07%) | 34,046 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 200.1 | 200.1 | 0.0 (0.0%) | 0 |
