| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2004 | INR | 672 | 673 | 647 | 663.6 | 663.6 | -4.85 (-0.73%) | 18,458 |
| 29 Dec 2004 | INR | 682 | 683 | 667 | 668.45 | 668.45 | -6.8 (-1.01%) | 19,634 |
| 28 Dec 2004 | INR | 685 | 689.95 | 674 | 675.25 | 675.25 | -6.75 (-0.99%) | 35,402 |
| 27 Dec 2004 | INR | 666 | 703.95 | 638 | 682 | 682 | -2.85 (-0.42%) | 14,873 |
| 24 Dec 2004 | INR | 684.9 | 689.9 | 670.1 | 684.85 | 684.85 | +7.85 (+1.16%) | 12,778 |
| 23 Dec 2004 | INR | 685.1 | 690 | 673 | 677 | 677 | -8.05 (-1.18%) | 17,334 |
| 22 Dec 2004 | INR | 710 | 715 | 679.95 | 685.05 | 685.05 | -20.25 (-2.87%) | 15,963 |
| 21 Dec 2004 | INR | 717.9 | 720 | 705 | 705.3 | 705.3 | +0.55 (+0.08%) | 15,710 |
| 20 Dec 2004 | INR | 700.1 | 720 | 695 | 704.75 | 704.75 | +13.7 (+1.98%) | 71,280 |
| 17 Dec 2004 | INR | 684.9 | 718.8 | 678.05 | 691.05 | 691.05 | +12.35 (+1.82%) | 59,539 |
| 16 Dec 2004 | INR | 670 | 685 | 669 | 678.7 | 678.7 | +4.3 (+0.64%) | 31,743 |
| 15 Dec 2004 | INR | 670.15 | 681 | 661.25 | 674.4 | 674.4 | +1.8 (+0.27%) | 10,966 |
| 14 Dec 2004 | INR | 674 | 674.95 | 669 | 672.6 | 672.6 | +4.25 (+0.64%) | 7,359 |
| 13 Dec 2004 | INR | 664 | 670 | 653.05 | 668.35 | 668.35 | +8.2 (+1.24%) | 9,373 |
| 10 Dec 2004 | INR | 659.05 | 666 | 659.05 | 660.15 | 660.15 | -6.95 (-1.04%) | 3,676 |
| 9 Dec 2004 | INR | 655.25 | 670 | 655 | 667.1 | 667.1 | +5.2 (+0.79%) | 7,853 |
| 8 Dec 2004 | INR | 652.25 | 670 | 652.25 | 661.9 | 661.9 | +3.8 (+0.58%) | 7,968 |
| 7 Dec 2004 | INR | 658.95 | 660.9 | 644 | 658.1 | 658.1 | +9.9 (+1.53%) | 18,586 |
| 6 Dec 2004 | INR | 660 | 665 | 644 | 648.2 | 648.2 | -14.6 (-2.20%) | 17,417 |
| 3 Dec 2004 | INR | 655 | 674.95 | 655 | 662.8 | 662.8 | -9.95 (-1.48%) | 7,797 |
| 2 Dec 2004 | INR | 667.95 | 685 | 655.15 | 672.75 | 672.75 | +6.5 (+0.98%) | 16,534 |
| 1 Dec 2004 | INR | 651.2 | 672 | 645 | 666.25 | 666.25 | +7.85 (+1.19%) | 19,940 |
| 30 Nov 2004 | INR | 665 | 666 | 640 | 658.4 | 658.4 | +1 (+0.15%) | 18,628 |
| 29 Nov 2004 | INR | 674.9 | 674.9 | 655 | 657.4 | 657.4 | -17.2 (-2.55%) | 4,858 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 674.6 | 674.6 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 675 | 680 | 665 | 674.6 | 674.6 | +6.45 (+0.97%) | 21,271 |
| 24 Nov 2004 | INR | 670 | 685 | 660 | 668.15 | 668.15 | +8.25 (+1.25%) | 14,290 |
| 23 Nov 2004 | INR | 665 | 665 | 651 | 659.9 | 659.9 | +5 (+0.76%) | 5,336 |
| 22 Nov 2004 | INR | 615 | 659 | 615 | 654.9 | 654.9 | -19.05 (-2.83%) | 11,457 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 673.95 | 673.95 | 0.0 (0.0%) | 0 |
