| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2004 | INR | 259.1 | 261.95 | 255 | 256.65 | 256.65 | -2.45 (-0.95%) | 26,890 |
| 29 Dec 2004 | INR | 265 | 265.9 | 258.75 | 259.1 | 259.1 | -5 (-1.89%) | 17,580 |
| 28 Dec 2004 | INR | 264.95 | 266.95 | 263.55 | 264.1 | 264.1 | +3.4 (+1.30%) | 29,923 |
| 27 Dec 2004 | INR | 267 | 269 | 260 | 260.7 | 260.7 | -2 (-0.76%) | 30,400 |
| 24 Dec 2004 | INR | 264.9 | 265 | 260.25 | 262.7 | 262.7 | -1.25 (-0.47%) | 24,009 |
| 23 Dec 2004 | INR | 264.5 | 265 | 262 | 263.95 | 263.95 | +2.9 (+1.11%) | 20,175 |
| 22 Dec 2004 | INR | 264.1 | 268 | 260 | 261.05 | 261.05 | -3.8 (-1.43%) | 12,940 |
| 21 Dec 2004 | INR | 272.5 | 273 | 263.2 | 264.85 | 264.85 | -5 (-1.85%) | 23,059 |
| 20 Dec 2004 | INR | 270 | 279.75 | 269 | 269.85 | 269.85 | -0.85 (-0.31%) | 27,980 |
| 17 Dec 2004 | INR | 265.5 | 283 | 265.5 | 270.7 | 270.7 | -2.3 (-0.84%) | 167,420 |
| 16 Dec 2004 | INR | 275.2 | 276.2 | 271.75 | 273 | 273 | -7.05 (-2.52%) | 7,635 |
| 15 Dec 2004 | INR | 271.05 | 284.35 | 271.05 | 280.05 | 280.05 | -0.25 (-0.09%) | 85,975 |
| 14 Dec 2004 | INR | 265 | 285 | 264.95 | 280.3 | 280.3 | +19.1 (+7.31%) | 38,628 |
| 13 Dec 2004 | INR | 260 | 263 | 259.5 | 261.2 | 261.2 | +2.05 (+0.79%) | 9,009 |
| 10 Dec 2004 | INR | 266 | 269 | 257 | 259.15 | 259.15 | -5.15 (-1.95%) | 17,769 |
| 9 Dec 2004 | INR | 266 | 266.5 | 263 | 264.3 | 264.3 | -0.85 (-0.32%) | 7,515 |
| 8 Dec 2004 | INR | 270 | 273 | 263 | 265.15 | 265.15 | -4.15 (-1.54%) | 10,571 |
| 7 Dec 2004 | INR | 264 | 271 | 264 | 269.3 | 269.3 | +4.7 (+1.78%) | 12,872 |
| 6 Dec 2004 | INR | 262.5 | 270 | 262.5 | 264.6 | 264.6 | -0.25 (-0.09%) | 15,251 |
| 3 Dec 2004 | INR | 266 | 268 | 257.15 | 264.85 | 264.85 | -0.55 (-0.21%) | 16,852 |
| 2 Dec 2004 | INR | 265.4 | 275 | 262.5 | 265.4 | 265.4 | +0.25 (+0.09%) | 17,595 |
| 1 Dec 2004 | INR | 267 | 270 | 260 | 265.15 | 265.15 | -2.9 (-1.08%) | 15,193 |
| 30 Nov 2004 | INR | 271 | 271 | 260 | 268.05 | 268.05 | -3.05 (-1.13%) | 29,208 |
| 29 Nov 2004 | INR | 272 | 279 | 265.5 | 271.1 | 271.1 | -0.2 (-0.07%) | 35,261 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 271.3 | 271.3 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 272 | 280 | 270 | 271.3 | 271.3 | +0.3 (+0.11%) | 38,859 |
| 24 Nov 2004 | INR | 279 | 279 | 267.95 | 271 | 271 | -1.85 (-0.68%) | 34,114 |
| 23 Nov 2004 | INR | 279.9 | 281 | 272 | 272.85 | 272.85 | -3.85 (-1.39%) | 43,431 |
| 22 Nov 2004 | INR | 265 | 285 | 265 | 276.7 | 276.7 | -13.35 (-4.60%) | 15,407 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 290.05 | 290.05 | 0.0 (0.0%) | 0 |
