| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2004 | INR | 775 | 792.5 | 775 | 787.7 | 105.0267 | +17.7 (+2.30%) | 158,055 |
| 27 Dec 2004 | INR | 767.1 | 795 | 750 | 770 | 102.6667 | +0.1 (+0.01%) | 60,275 |
| 24 Dec 2004 | INR | 782 | 784 | 765 | 769.9 | 102.6533 | -10.3 (-1.32%) | 10,955 |
| 23 Dec 2004 | INR | 779 | 790 | 771.05 | 780.2 | 104.0267 | +7.1 (+0.92%) | 20,180 |
| 22 Dec 2004 | INR | 800 | 800 | 761.5 | 773.1 | 103.08 | -16.95 (-2.15%) | 22,510 |
| 21 Dec 2004 | INR | 780 | 803 | 780 | 790.05 | 105.34 | +29.5 (+3.88%) | 89,790 |
| 20 Dec 2004 | INR | 750 | 767.95 | 750 | 760.55 | 101.4067 | -11.4 (-1.48%) | 17,790 |
| 17 Dec 2004 | INR | 733 | 800 | 725 | 771.95 | 102.9267 | +47.6 (+6.57%) | 233,465 |
| 16 Dec 2004 | INR | 738 | 738.5 | 720 | 724.35 | 96.58 | -26.7 (-3.56%) | 16,885 |
| 15 Dec 2004 | INR | 735 | 755 | 735 | 751.05 | 100.14 | +1.65 (+0.22%) | 84,655 |
| 14 Dec 2004 | INR | 725 | 752 | 715.2 | 749.4 | 99.92 | +25.3 (+3.49%) | 65,845 |
| 13 Dec 2004 | INR | 715 | 731.9 | 715 | 724.1 | 96.5467 | +4.05 (+0.56%) | 34,030 |
| 10 Dec 2004 | INR | 730.05 | 731 | 717.5 | 720.05 | 96.0067 | -17.15 (-2.33%) | 23,715 |
| 9 Dec 2004 | INR | 728 | 744.8 | 728 | 737.2 | 98.2933 | -5.45 (-0.73%) | 17,665 |
| 8 Dec 2004 | INR | 728.6 | 753 | 716.25 | 742.65 | 99.02 | +20.45 (+2.83%) | 854,155 |
| 7 Dec 2004 | INR | 730 | 730 | 720.1 | 722.2 | 96.2933 | -4.65 (-0.64%) | 17,960 |
| 6 Dec 2004 | INR | 725 | 729 | 722 | 726.85 | 96.9133 | +6.05 (+0.84%) | 39,580 |
| 3 Dec 2004 | INR | 720 | 726.95 | 716.7 | 720.8 | 96.1067 | -4.35 (-0.60%) | 28,555 |
| 2 Dec 2004 | INR | 721.3 | 730 | 720 | 725.15 | 96.6867 | -3.8 (-0.52%) | 32,840 |
| 1 Dec 2004 | INR | 721 | 740 | 721 | 728.95 | 97.1933 | +4.5 (+0.62%) | 61,990 |
| 30 Nov 2004 | INR | 716 | 731.9 | 672 | 724.45 | 96.5933 | +7.85 (+1.10%) | 109,540 |
| 29 Nov 2004 | INR | 714 | 729 | 705.75 | 716.6 | 95.5467 | -14.9 (-2.04%) | 29,135 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 731.5 | 97.5333 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 714.9 | 739.9 | 710 | 731.5 | 97.5333 | +24.7 (+3.49%) | 124,620 |
| 24 Nov 2004 | INR | 710 | 715 | 700 | 706.8 | 94.24 | -11.95 (-1.66%) | 32,195 |
| 23 Nov 2004 | INR | 690 | 734 | 685.1 | 718.75 | 95.8333 | +31.65 (+4.61%) | 166,300 |
| 22 Nov 2004 | INR | 680.05 | 690 | 680 | 687.1 | 91.6133 | +1.05 (+0.15%) | 11,955 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 686.05 | 91.4733 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 699.9 | 699.9 | 670 | 686.05 | 91.4733 | +5.5 (+0.81%) | 83,585 |
| 17 Nov 2004 | INR | 675.9 | 688.5 | 675.5 | 680.55 | 90.74 | +9.95 (+1.48%) | 41,240 |
