| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2004 | INR | 189.05 | 199 | 189.05 | 193.15 | 128.7667 | +3.15 (+1.66%) | 16,610 |
| 20 Dec 2004 | INR | 191 | 199 | 188 | 190 | 126.6667 | -0.05 (-0.03%) | 9,935 |
| 17 Dec 2004 | INR | 186.05 | 196.9 | 186.05 | 190.05 | 126.7 | +2.5 (+1.33%) | 19,210 |
| 16 Dec 2004 | INR | 187 | 197 | 187 | 187.55 | 125.0333 | -0.1 (-0.05%) | 26,035 |
| 15 Dec 2004 | INR | 187 | 188 | 184.5 | 187.65 | 125.1 | +1.05 (+0.56%) | 8,100 |
| 14 Dec 2004 | INR | 185 | 188.75 | 184 | 186.6 | 124.4 | +4 (+2.19%) | 8,240 |
| 13 Dec 2004 | INR | 182.35 | 185 | 181.05 | 182.6 | 121.7333 | -0.5 (-0.27%) | 3,725 |
| 10 Dec 2004 | INR | 183 | 184.95 | 181.15 | 183.1 | 122.0667 | +0.85 (+0.47%) | 8,290 |
| 9 Dec 2004 | INR | 181 | 185 | 181 | 182.25 | 121.5 | +0.35 (+0.19%) | 4,475 |
| 8 Dec 2004 | INR | 182.25 | 182.7 | 181 | 181.9 | 121.2667 | -1.85 (-1.01%) | 11,925 |
| 7 Dec 2004 | INR | 187.25 | 187.25 | 181.3 | 183.75 | 122.5 | -1.05 (-0.57%) | 6,200 |
| 6 Dec 2004 | INR | 192 | 193.75 | 183 | 184.8 | 123.2 | -3.3 (-1.75%) | 12,745 |
| 3 Dec 2004 | INR | 194 | 197.8 | 187 | 188.1 | 125.4 | -5 (-2.59%) | 32,970 |
| 2 Dec 2004 | INR | 190 | 193.1 | 189 | 193.1 | 128.7333 | +9.15 (+4.97%) | 41,400 |
| 1 Dec 2004 | INR | 182 | 187.7 | 178.35 | 183.95 | 122.6333 | -3.75 (-2.00%) | 21,580 |
| 30 Nov 2004 | INR | 191.3 | 191.3 | 186.25 | 187.7 | 125.1333 | +5.5 (+3.02%) | 38,940 |
| 29 Nov 2004 | INR | 176 | 182.2 | 172 | 182.2 | 121.4667 | +8.65 (+4.98%) | 19,010 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 173.55 | 115.7 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 176.25 | 179.9 | 173 | 173.55 | 115.7 | -3.45 (-1.95%) | 10,810 |
| 24 Nov 2004 | INR | 177 | 180 | 177 | 177 | 118 | -3.1 (-1.72%) | 3,875 |
| 23 Nov 2004 | INR | 180 | 182 | 178.05 | 180.1 | 120.0667 | +1.8 (+1.01%) | 15,375 |
| 22 Nov 2004 | INR | 179.75 | 181.5 | 175.5 | 178.3 | 118.8667 | -2.15 (-1.19%) | 8,375 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 180.45 | 120.3 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 187 | 187 | 180 | 180.45 | 120.3 | -3.4 (-1.85%) | 10,090 |
| 17 Nov 2004 | INR | 185 | 185.95 | 182 | 183.85 | 122.5667 | -2.1 (-1.13%) | 15,490 |
| 16 Nov 2004 | INR | 187.8 | 187.8 | 184 | 185.95 | 123.9667 | -0.95 (-0.51%) | 9,625 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 186.9 | 124.6 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 183.8 | 188 | 183 | 186.9 | 124.6 | +4.6 (+2.52%) | 7,525 |
| 11 Nov 2004 | INR | 179 | 182.9 | 179 | 182.3 | 121.5333 | +3.65 (+2.04%) | 19,325 |
| 10 Nov 2004 | INR | 178.1 | 181 | 178.1 | 178.65 | 119.1 | -1.3 (-0.72%) | 6,675 |
