| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2004 | INR | 254 | 260 | 250 | 251.65 | 25.165 | -1.2 (-0.47%) | 6,307 |
| 30 Dec 2004 | INR | 260 | 262 | 250.2 | 252.85 | 25.285 | -8.7 (-3.33%) | 2,162 |
| 29 Dec 2004 | INR | 261 | 265 | 259.35 | 261.55 | 26.155 | -7.45 (-2.77%) | 1,488 |
| 28 Dec 2004 | INR | 260.8 | 271.75 | 260.5 | 269 | 26.9 | +4.5 (+1.70%) | 1,984 |
| 27 Dec 2004 | INR | 261 | 273.35 | 243 | 264.5 | 26.45 | +16 (+6.44%) | 6,205 |
| 24 Dec 2004 | INR | 245.5 | 256 | 245.5 | 248.5 | 24.85 | -2.25 (-0.90%) | 614 |
| 23 Dec 2004 | INR | 250.75 | 250.75 | 250.75 | 250.75 | 25.075 | -0.45 (-0.18%) | 30 |
| 22 Dec 2004 | INR | 256.1 | 257.45 | 248 | 251.2 | 25.12 | -5.85 (-2.28%) | 2,840 |
| 21 Dec 2004 | INR | 260 | 263 | 256.05 | 257.05 | 25.705 | -6.7 (-2.54%) | 2,113 |
| 20 Dec 2004 | INR | 266 | 266 | 255 | 263.75 | 26.375 | +9.05 (+3.55%) | 1,289 |
| 17 Dec 2004 | INR | 258 | 258 | 252 | 254.7 | 25.47 | -2.4 (-0.93%) | 2,099 |
| 16 Dec 2004 | INR | 261 | 263.7 | 254 | 257.1 | 25.71 | -4.15 (-1.59%) | 900 |
| 15 Dec 2004 | INR | 271.8 | 271.8 | 256.5 | 261.25 | 26.125 | -0.15 (-0.06%) | 2,498 |
| 14 Dec 2004 | INR | 254.75 | 270 | 247.2 | 261.4 | 26.14 | +14.2 (+5.74%) | 2,716 |
| 13 Dec 2004 | INR | 243 | 250 | 241.25 | 247.2 | 24.72 | +3.1 (+1.27%) | 2,380 |
| 10 Dec 2004 | INR | 243 | 247.5 | 243 | 244.1 | 24.41 | -2.9 (-1.17%) | 880 |
| 9 Dec 2004 | INR | 249 | 250.5 | 245.5 | 247 | 24.7 | -2.2 (-0.88%) | 435 |
| 8 Dec 2004 | INR | 250 | 255 | 247 | 249.2 | 24.92 | -3.1 (-1.23%) | 639 |
| 7 Dec 2004 | INR | 251.5 | 260 | 251.5 | 252.3 | 25.23 | -8.1 (-3.11%) | 1,475 |
| 6 Dec 2004 | INR | 259.4 | 265 | 255 | 260.4 | 26.04 | +5.5 (+2.16%) | 1,272 |
| 3 Dec 2004 | INR | 249 | 254.9 | 246.55 | 254.9 | 25.49 | -0.6 (-0.23%) | 1,218 |
| 2 Dec 2004 | INR | 260 | 260 | 250 | 255.5 | 25.55 | +2.8 (+1.11%) | 1,100 |
| 1 Dec 2004 | INR | 255.1 | 264 | 243 | 252.7 | 25.27 | -2.95 (-1.15%) | 501 |
| 30 Nov 2004 | INR | 260.7 | 263.8 | 252 | 255.65 | 25.565 | -13.85 (-5.14%) | 2,117 |
| 29 Nov 2004 | INR | 260 | 280 | 252 | 269.5 | 26.95 | +8.65 (+3.32%) | 2,210 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 260.85 | 26.085 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 272 | 272 | 257.1 | 260.85 | 26.085 | -9.25 (-3.42%) | 821 |
| 24 Nov 2004 | INR | 276.3 | 282.75 | 270 | 270.1 | 27.01 | -0.1 (-0.04%) | 5,394 |
| 23 Nov 2004 | INR | 262 | 270.2 | 252 | 270.2 | 27.02 | +24.55 (+9.99%) | 2,138 |
| 22 Nov 2004 | INR | 230 | 255 | 230 | 245.65 | 24.565 | -8.65 (-3.40%) | 1,253 |
