| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2004 | INR | 249 | 255.5 | 246.1 | 249.3 | 124.65 | +1.1 (+0.44%) | 63,297 |
| 23 Dec 2004 | INR | 253.5 | 254.25 | 246.6 | 248.2 | 124.1 | -3.35 (-1.33%) | 48,610 |
| 22 Dec 2004 | INR | 258 | 262 | 250.1 | 251.55 | 125.775 | -4.05 (-1.58%) | 22,314 |
| 21 Dec 2004 | INR | 258 | 260 | 255 | 255.6 | 127.8 | -0.8 (-0.31%) | 17,784 |
| 20 Dec 2004 | INR | 259.9 | 259.9 | 254 | 256.4 | 128.2 | -1.45 (-0.56%) | 16,857 |
| 17 Dec 2004 | INR | 263.9 | 263.9 | 256.6 | 257.85 | 128.925 | -4.4 (-1.68%) | 24,341 |
| 16 Dec 2004 | INR | 263.9 | 267 | 261.1 | 262.25 | 131.125 | +1.7 (+0.65%) | 42,856 |
| 15 Dec 2004 | INR | 267 | 268.7 | 259.5 | 260.55 | 130.275 | -6.25 (-2.34%) | 24,113 |
| 14 Dec 2004 | INR | 267.4 | 270.8 | 265.05 | 266.8 | 133.4 | +1.95 (+0.74%) | 52,564 |
| 13 Dec 2004 | INR | 255.3 | 267 | 253 | 264.85 | 132.425 | +11.9 (+4.70%) | 55,219 |
| 10 Dec 2004 | INR | 253.8 | 255.8 | 250 | 252.95 | 126.475 | -0.4 (-0.16%) | 52,629 |
| 9 Dec 2004 | INR | 252.6 | 257 | 250 | 253.35 | 126.675 | +0.85 (+0.34%) | 70,768 |
| 8 Dec 2004 | INR | 253.3 | 260 | 251 | 252.5 | 126.25 | +1 (+0.40%) | 60,452 |
| 7 Dec 2004 | INR | 256 | 256.75 | 250 | 251.5 | 125.75 | -2.7 (-1.06%) | 68,434 |
| 6 Dec 2004 | INR | 261 | 262 | 253.1 | 254.2 | 127.1 | -5.25 (-2.02%) | 51,356 |
| 3 Dec 2004 | INR | 267.1 | 269 | 258.25 | 259.45 | 129.725 | -4.8 (-1.82%) | 52,761 |
| 2 Dec 2004 | INR | 266.1 | 269 | 263.25 | 264.25 | 132.125 | -0.05 (-0.02%) | 13,620 |
| 1 Dec 2004 | INR | 265.6 | 267 | 259.4 | 264.3 | 132.15 | -1.3 (-0.49%) | 32,660 |
| 30 Nov 2004 | INR | 268 | 274.7 | 263.05 | 265.6 | 132.8 | +0.15 (+0.06%) | 48,590 |
| 29 Nov 2004 | INR | 271.9 | 277.8 | 264 | 265.45 | 132.725 | -3.65 (-1.36%) | 76,119 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 269.1 | 134.55 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 283.65 | 287 | 267 | 269.1 | 134.55 | -13.95 (-4.93%) | 95,857 |
| 24 Nov 2004 | INR | 276.15 | 291 | 276.15 | 283.05 | 141.525 | +7.3 (+2.65%) | 72,204 |
| 23 Nov 2004 | INR | 283.3 | 284.65 | 273 | 275.75 | 137.875 | -6.45 (-2.29%) | 102,546 |
| 22 Nov 2004 | INR | 250.05 | 284.9 | 250.05 | 282.2 | 141.1 | +21.55 (+8.27%) | 172,488 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 260.65 | 130.325 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 256 | 265.35 | 256 | 260.65 | 130.325 | +3.7 (+1.44%) | 48,690 |
| 17 Nov 2004 | INR | 262.25 | 263.75 | 253.05 | 256.95 | 128.475 | -3.4 (-1.31%) | 69,008 |
| 16 Nov 2004 | INR | 246.35 | 264.75 | 246 | 260.35 | 130.175 | +15.25 (+6.22%) | 208,840 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 245.1 | 122.55 | 0.0 (0.0%) | 0 |
