| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2004 | INR | 421 | 430 | 421 | 429 | 429 | +6.3 (+1.49%) | 144 |
| 28 Dec 2004 | INR | 430 | 434 | 421 | 422.7 | 422.7 | -5.75 (-1.34%) | 235 |
| 27 Dec 2004 | INR | 479.9 | 479.9 | 426 | 428.45 | 428.45 | -2.05 (-0.48%) | 72 |
| 24 Dec 2004 | INR | 440 | 445.5 | 428 | 430.5 | 430.5 | +5.5 (+1.29%) | 340 |
| 23 Dec 2004 | INR | 418.1 | 425 | 418.1 | 425 | 425 | +6.9 (+1.65%) | 60 |
| 22 Dec 2004 | INR | 438 | 438 | 417 | 418.1 | 418.1 | -1.95 (-0.46%) | 425 |
| 21 Dec 2004 | INR | 420.25 | 420.25 | 420 | 420.05 | 420.05 | -8.75 (-2.04%) | 50 |
| 20 Dec 2004 | INR | 437.9 | 437.9 | 428 | 428.8 | 428.8 | +8.8 (+2.10%) | 100 |
| 17 Dec 2004 | INR | 435 | 435 | 420 | 420 | 420 | -9 (-2.10%) | 360 |
| 16 Dec 2004 | INR | 433.9 | 433.9 | 425.1 | 429 | 429 | +3.55 (+0.83%) | 20 |
| 15 Dec 2004 | INR | 424 | 426.85 | 416.25 | 425.45 | 425.45 | +5.35 (+1.27%) | 549 |
| 14 Dec 2004 | INR | 416.1 | 424.5 | 416.1 | 420.1 | 420.1 | -5.05 (-1.19%) | 590 |
| 13 Dec 2004 | INR | 426.95 | 426.95 | 415.25 | 425.15 | 425.15 | +1.9 (+0.45%) | 71 |
| 10 Dec 2004 | INR | 432 | 432 | 422.5 | 423.25 | 423.25 | -1.75 (-0.41%) | 107 |
| 9 Dec 2004 | INR | 425 | 425 | 425 | 425 | 425 | +3.95 (+0.94%) | 136 |
| 8 Dec 2004 | INR | 436.8 | 438 | 420.05 | 421.05 | 421.05 | -8.9 (-2.07%) | 823 |
| 7 Dec 2004 | INR | 427.5 | 429.95 | 427.5 | 429.95 | 429.95 | +3.9 (+0.92%) | 110 |
| 6 Dec 2004 | INR | 450 | 450 | 421.15 | 426.05 | 426.05 | -1.85 (-0.43%) | 1,463 |
| 3 Dec 2004 | INR | 435 | 435 | 421.6 | 427.9 | 427.9 | -5.75 (-1.33%) | 338 |
| 2 Dec 2004 | INR | 436 | 440 | 426 | 433.65 | 433.65 | +7.65 (+1.80%) | 858 |
| 1 Dec 2004 | INR | 430 | 430 | 419.1 | 426 | 426 | +8.35 (+2.00%) | 1,066 |
| 30 Nov 2004 | INR | 441.1 | 441.5 | 416 | 417.65 | 417.65 | -14.5 (-3.36%) | 347 |
| 29 Nov 2004 | INR | 440 | 440.05 | 432 | 432.15 | 432.15 | -7.55 (-1.72%) | 426 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 439.7 | 439.7 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 446.2 | 451 | 425.2 | 439.7 | 439.7 | -0.3 (-0.07%) | 1,189 |
| 24 Nov 2004 | INR | 440 | 455 | 435.95 | 440 | 440 | -3.25 (-0.73%) | 289 |
| 23 Nov 2004 | INR | 440 | 460 | 440 | 443.25 | 443.25 | +4.35 (+0.99%) | 2,005 |
| 22 Nov 2004 | INR | 444 | 444 | 430 | 438.9 | 438.9 | +22.9 (+5.50%) | 556 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 416 | 416 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 419.8 | 425 | 410 | 416 | 416 | 0.0 (0.0%) | 1,867 |
