| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2004 | INR | 680 | 685 | 660 | 669.05 | 669.05 | -4.7 (-0.70%) | 16,591 |
| 29 Dec 2004 | INR | 697 | 705 | 670 | 673.75 | 673.75 | -23.55 (-3.38%) | 18,511 |
| 28 Dec 2004 | INR | 704 | 705 | 695 | 697.3 | 697.3 | -0.65 (-0.09%) | 10,495 |
| 27 Dec 2004 | INR | 700 | 729 | 690 | 697.95 | 697.95 | +7.8 (+1.13%) | 21,863 |
| 24 Dec 2004 | INR | 665 | 695 | 665 | 690.15 | 690.15 | +19 (+2.83%) | 17,112 |
| 23 Dec 2004 | INR | 671 | 678 | 665 | 671.15 | 671.15 | -3 (-0.45%) | 9,329 |
| 22 Dec 2004 | INR | 690 | 692 | 670 | 674.15 | 674.15 | -7.25 (-1.06%) | 13,511 |
| 21 Dec 2004 | INR | 687 | 694 | 676.5 | 681.4 | 681.4 | -11.2 (-1.62%) | 28,134 |
| 20 Dec 2004 | INR | 620 | 699 | 617 | 692.6 | 692.6 | +53.3 (+8.34%) | 77,572 |
| 17 Dec 2004 | INR | 612 | 655 | 611.3 | 639.3 | 639.3 | +26.95 (+4.40%) | 37,373 |
| 16 Dec 2004 | INR | 607.2 | 615 | 605.05 | 612.35 | 612.35 | +4.5 (+0.74%) | 8,124 |
| 15 Dec 2004 | INR | 620 | 621.45 | 603 | 607.85 | 607.85 | -8.3 (-1.35%) | 14,142 |
| 14 Dec 2004 | INR | 605 | 620 | 603.2 | 616.15 | 616.15 | +5.85 (+0.96%) | 9,527 |
| 13 Dec 2004 | INR | 586.65 | 612 | 586.65 | 610.3 | 610.3 | +9.8 (+1.63%) | 12,058 |
| 10 Dec 2004 | INR | 609.85 | 609.85 | 599.05 | 600.5 | 600.5 | -8.85 (-1.45%) | 4,336 |
| 9 Dec 2004 | INR | 601 | 615 | 599.9 | 609.35 | 609.35 | +1.25 (+0.21%) | 23,270 |
| 8 Dec 2004 | INR | 610 | 611 | 598.5 | 608.1 | 608.1 | -0.9 (-0.15%) | 17,965 |
| 7 Dec 2004 | INR | 607.1 | 613 | 601 | 609 | 609 | +2.85 (+0.47%) | 18,504 |
| 6 Dec 2004 | INR | 585 | 611 | 585 | 606.15 | 606.15 | +20.35 (+3.47%) | 27,720 |
| 3 Dec 2004 | INR | 591 | 591.4 | 583 | 585.8 | 585.8 | -4.35 (-0.74%) | 10,844 |
| 2 Dec 2004 | INR | 588 | 595 | 581 | 590.15 | 590.15 | +2.2 (+0.37%) | 14,990 |
| 1 Dec 2004 | INR | 570.15 | 595 | 566.65 | 587.95 | 587.95 | +6.05 (+1.04%) | 57,828 |
| 30 Nov 2004 | INR | 591.9 | 594 | 573.5 | 581.9 | 581.9 | -2.75 (-0.47%) | 23,654 |
| 29 Nov 2004 | INR | 582 | 587.95 | 582 | 584.65 | 584.65 | -3.1 (-0.53%) | 8,454 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 587.75 | 587.75 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 595 | 598.8 | 586.1 | 587.75 | 587.75 | -5.65 (-0.95%) | 4,733 |
| 24 Nov 2004 | INR | 591.2 | 600.95 | 591 | 593.4 | 593.4 | +2.2 (+0.37%) | 20,393 |
| 23 Nov 2004 | INR | 599 | 600 | 585 | 591.2 | 591.2 | +5.05 (+0.86%) | 9,754 |
| 22 Nov 2004 | INR | 586 | 592 | 573.05 | 586.15 | 586.15 | -17.05 (-2.83%) | 15,619 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 603.2 | 603.2 | 0.0 (0.0%) | 0 |
