| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2004 | INR | 498.2 | 498.2 | 498.2 | 498.2 | 49.82 | +9.75 (+2.00%) | 7,750 |
| 15 Dec 2004 | INR | 488.45 | 488.45 | 488.45 | 488.45 | 48.845 | +9.55 (+1.99%) | 100 |
| 14 Dec 2004 | INR | 478.9 | 478.9 | 478.9 | 478.9 | 47.89 | +9.35 (+1.99%) | 590 |
| 13 Dec 2004 | INR | 469.55 | 469.55 | 469.55 | 469.55 | 46.955 | +9.2 (+2.00%) | 40 |
| 10 Dec 2004 | INR | 460.35 | 460.35 | 460.35 | 460.35 | 46.035 | +9 (+1.99%) | 1,250 |
| 9 Dec 2004 | INR | 451.35 | 451.35 | 451 | 451.35 | 45.135 | +8.85 (+2%) | 2,010 |
| 8 Dec 2004 | INR | 442.5 | 442.5 | 442.5 | 442.5 | 44.25 | +8.65 (+1.99%) | 1,500 |
| 7 Dec 2004 | INR | 433.85 | 433.85 | 433.85 | 433.85 | 43.385 | +8.5 (+2.00%) | 3,780 |
| 6 Dec 2004 | INR | 415 | 429 | 415 | 425.35 | 42.535 | +2.95 (+0.70%) | 10,640 |
| 3 Dec 2004 | INR | 422.4 | 422.4 | 422.4 | 422.4 | 42.24 | -8.6 (-2.00%) | 500 |
| 2 Dec 2004 | INR | 431 | 431 | 431 | 431 | 43.1 | -8.75 (-1.99%) | 50 |
| 1 Dec 2004 | INR | 439.75 | 439.75 | 439.75 | 439.75 | 43.975 | -8.95 (-1.99%) | 2,350 |
| 30 Nov 2004 | INR | 461 | 461 | 448.7 | 448.7 | 44.87 | -9.15 (-2.00%) | 3,600 |
| 29 Nov 2004 | INR | 471 | 471 | 457.7 | 457.85 | 45.785 | -9.15 (-1.96%) | 9,370 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 467 | 46.7 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 460 | 467.75 | 460 | 467 | 46.7 | +8.4 (+1.83%) | 8,490 |
| 24 Nov 2004 | INR | 450 | 460 | 443 | 458.6 | 45.86 | +6.6 (+1.46%) | 4,050 |
| 23 Nov 2004 | INR | 463.8 | 465 | 448 | 452 | 45.2 | -4 (-0.88%) | 4,150 |
| 22 Nov 2004 | INR | 473 | 473 | 456 | 456 | 45.6 | -31.35 (-6.43%) | 5,460 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 487.35 | 48.735 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 489.8 | 489.85 | 483 | 487.35 | 48.735 | +20.8 (+4.46%) | 18,390 |
| 17 Nov 2004 | INR | 459 | 466.55 | 459 | 466.55 | 46.655 | +22.2 (+5.00%) | 11,340 |
| 16 Nov 2004 | INR | 436 | 444.35 | 430 | 444.35 | 44.435 | +21.15 (+5.00%) | 17,050 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 423.2 | 42.32 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 417.95 | 426.55 | 410 | 423.2 | 42.32 | +16.95 (+4.17%) | 12,750 |
| 11 Nov 2004 | INR | 406 | 406.25 | 402.9 | 406.25 | 40.625 | +19.3 (+4.99%) | 10,170 |
| 10 Nov 2004 | INR | 384 | 386.95 | 380 | 386.95 | 38.695 | +18.4 (+4.99%) | 15,810 |
| 9 Nov 2004 | INR | 368.55 | 368.55 | 355 | 368.55 | 36.855 | +17.55 (+5%) | 12,450 |
| 8 Nov 2004 | INR | 350 | 351 | 340 | 351 | 35.1 | +16.7 (+5.00%) | 7,540 |
| 5 Nov 2004 | INR | 333 | 337 | 330 | 334.3 | 33.43 | +0.7 (+0.21%) | 3,450 |
