| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2004 | INR | 400 | 400 | 388 | 391.95 | 391.95 | -6.1 (-1.53%) | 1,719 |
| 23 Dec 2004 | INR | 385.4 | 400 | 385.4 | 398.05 | 398.05 | -1.95 (-0.49%) | 2,021 |
| 22 Dec 2004 | INR | 400 | 404 | 398 | 400 | 400 | -0.25 (-0.06%) | 701 |
| 21 Dec 2004 | INR | 398 | 405 | 396.05 | 400.25 | 400.25 | +4.75 (+1.20%) | 4,399 |
| 20 Dec 2004 | INR | 407.8 | 409 | 394.5 | 395.5 | 395.5 | +5.5 (+1.41%) | 2,659 |
| 17 Dec 2004 | INR | 400 | 400 | 390 | 390 | 390 | -7.6 (-1.91%) | 711 |
| 16 Dec 2004 | INR | 398.1 | 401.5 | 391.5 | 397.6 | 397.6 | +0.5 (+0.13%) | 2,405 |
| 15 Dec 2004 | INR | 400 | 403 | 395 | 397.1 | 397.1 | +3.4 (+0.86%) | 3,185 |
| 14 Dec 2004 | INR | 395.9 | 404 | 389 | 393.7 | 393.7 | +6.65 (+1.72%) | 3,751 |
| 13 Dec 2004 | INR | 352 | 394 | 352 | 387.05 | 387.05 | -4.05 (-1.04%) | 794 |
| 10 Dec 2004 | INR | 390.3 | 398.5 | 390 | 391.1 | 391.1 | -6.7 (-1.68%) | 1,045 |
| 9 Dec 2004 | INR | 387 | 403.95 | 383 | 397.8 | 397.8 | +14.95 (+3.90%) | 1,397 |
| 8 Dec 2004 | INR | 396.4 | 396.4 | 376.5 | 382.85 | 382.85 | +1.75 (+0.46%) | 1,513 |
| 7 Dec 2004 | INR | 386 | 386 | 381 | 381.1 | 381.1 | -4.75 (-1.23%) | 687 |
| 6 Dec 2004 | INR | 390 | 396.1 | 381.1 | 385.85 | 385.85 | -8 (-2.03%) | 1,091 |
| 3 Dec 2004 | INR | 385.6 | 397.9 | 385 | 393.85 | 393.85 | +2.45 (+0.63%) | 792 |
| 2 Dec 2004 | INR | 395.25 | 399.95 | 390.15 | 391.4 | 391.4 | -3.65 (-0.92%) | 1,217 |
| 1 Dec 2004 | INR | 398 | 399.95 | 392.55 | 395.05 | 395.05 | -1.65 (-0.42%) | 1,261 |
| 30 Nov 2004 | INR | 405 | 411 | 395 | 396.7 | 396.7 | -7 (-1.73%) | 3,797 |
| 29 Nov 2004 | INR | 403.8 | 410 | 401.1 | 403.7 | 403.7 | +6.5 (+1.64%) | 6,463 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 397.2 | 397.2 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 402 | 405.75 | 395.5 | 397.2 | 397.2 | -2.05 (-0.51%) | 1,705 |
| 24 Nov 2004 | INR | 400 | 410 | 398 | 399.25 | 399.25 | +1.1 (+0.28%) | 3,475 |
| 23 Nov 2004 | INR | 417 | 417 | 391.1 | 398.15 | 398.15 | -8.4 (-2.07%) | 5,281 |
| 22 Nov 2004 | INR | 390 | 414 | 385 | 406.55 | 406.55 | +4.45 (+1.11%) | 6,076 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 402.1 | 402.1 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 422 | 422 | 400 | 402.1 | 402.1 | -8.4 (-2.05%) | 3,355 |
| 17 Nov 2004 | INR | 423 | 429.9 | 406 | 410.5 | 410.5 | -5.7 (-1.37%) | 11,273 |
| 16 Nov 2004 | INR | 385 | 428 | 385 | 416.2 | 416.2 | +46.05 (+12.44%) | 30,240 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 370.15 | 370.15 | 0.0 (0.0%) | 0 |
