| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2004 | INR | 590 | 609 | 590 | 594.1 | 59.41 | +5.9 (+1.00%) | 1,371 |
| 28 Dec 2004 | INR | 585 | 595 | 581.1 | 588.2 | 58.82 | +9.7 (+1.68%) | 645 |
| 27 Dec 2004 | INR | 560 | 592 | 560 | 578.5 | 57.85 | -0.4 (-0.07%) | 371 |
| 24 Dec 2004 | INR | 580 | 597.5 | 576 | 578.9 | 57.89 | -4.55 (-0.78%) | 429 |
| 23 Dec 2004 | INR | 580 | 597 | 565 | 583.45 | 58.345 | +3.6 (+0.62%) | 1,070 |
| 22 Dec 2004 | INR | 590 | 595 | 573.2 | 579.85 | 57.985 | -14.15 (-2.38%) | 236 |
| 21 Dec 2004 | INR | 583 | 602 | 583 | 594 | 59.4 | +17.15 (+2.97%) | 298 |
| 20 Dec 2004 | INR | 580.05 | 580.05 | 565 | 576.85 | 57.685 | -9.8 (-1.67%) | 192 |
| 17 Dec 2004 | INR | 590 | 608 | 580 | 586.65 | 58.665 | -18.95 (-3.13%) | 749 |
| 16 Dec 2004 | INR | 613 | 613 | 573 | 605.6 | 60.56 | +20.85 (+3.57%) | 917 |
| 15 Dec 2004 | INR | 580 | 603.75 | 575 | 584.75 | 58.475 | +9.75 (+1.70%) | 1,567 |
| 14 Dec 2004 | INR | 575 | 580 | 565 | 575 | 57.5 | -3.1 (-0.54%) | 444 |
| 13 Dec 2004 | INR | 578 | 589 | 575 | 578.1 | 57.81 | +13.1 (+2.32%) | 318 |
| 10 Dec 2004 | INR | 553 | 565 | 553 | 565 | 56.5 | +6.35 (+1.14%) | 357 |
| 9 Dec 2004 | INR | 555 | 564 | 550 | 558.65 | 55.865 | -10.5 (-1.84%) | 155 |
| 8 Dec 2004 | INR | 565.6 | 593 | 565.1 | 569.15 | 56.915 | +3.65 (+0.65%) | 293 |
| 7 Dec 2004 | INR | 550 | 575 | 550 | 565.5 | 56.55 | -10.5 (-1.82%) | 35 |
| 6 Dec 2004 | INR | 560 | 592 | 560 | 576 | 57.6 | +1.65 (+0.29%) | 271 |
| 3 Dec 2004 | INR | 579 | 587 | 571 | 574.35 | 57.435 | -3.55 (-0.61%) | 895 |
| 2 Dec 2004 | INR | 599 | 599 | 568 | 577.9 | 57.79 | -0.45 (-0.08%) | 327 |
| 1 Dec 2004 | INR | 609 | 609 | 569 | 578.35 | 57.835 | -19.75 (-3.30%) | 574 |
| 30 Nov 2004 | INR | 616.2 | 632.4 | 598 | 598.1 | 59.81 | -31.35 (-4.98%) | 758 |
| 29 Nov 2004 | INR | 620 | 637.45 | 617.2 | 629.45 | 62.945 | +13.65 (+2.22%) | 1,274 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 615.8 | 61.58 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 619.7 | 623.8 | 600 | 615.8 | 61.58 | +21.7 (+3.65%) | 4,172 |
| 24 Nov 2004 | INR | 588 | 594.1 | 575.1 | 594.1 | 59.41 | +28.25 (+4.99%) | 2,627 |
| 23 Nov 2004 | INR | 560 | 565.85 | 551 | 565.85 | 56.585 | +26.9 (+4.99%) | 484 |
| 22 Nov 2004 | INR | 559 | 560 | 532 | 538.95 | 53.895 | -31.65 (-5.55%) | 1,715 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 570.6 | 57.06 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 629.35 | 629.35 | 561.1 | 570.6 | 57.06 | -21.35 (-3.61%) | 2,621 |
