| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2004 | INR | 430 | 430 | 409.95 | 410.3 | 82.06 | -14.7 (-3.46%) | 1,391 |
| 29 Dec 2004 | INR | 435 | 435 | 422.05 | 425 | 85 | -14.85 (-3.38%) | 1,567 |
| 28 Dec 2004 | INR | 439.9 | 444.95 | 428 | 439.85 | 87.97 | +12 (+2.80%) | 8,731 |
| 27 Dec 2004 | INR | 413.75 | 434.95 | 413.75 | 427.85 | 85.57 | +20.1 (+4.93%) | 3,460 |
| 24 Dec 2004 | INR | 414.95 | 414.95 | 405.05 | 407.75 | 81.55 | -6.7 (-1.62%) | 1,665 |
| 23 Dec 2004 | INR | 402 | 416 | 402 | 414.45 | 82.89 | +10.9 (+2.70%) | 3,691 |
| 22 Dec 2004 | INR | 409.05 | 416 | 401.8 | 403.55 | 80.71 | +1.7 (+0.42%) | 4,238 |
| 21 Dec 2004 | INR | 385 | 409 | 385 | 401.85 | 80.37 | +19.3 (+5.05%) | 7,993 |
| 20 Dec 2004 | INR | 381.5 | 385 | 380.15 | 382.55 | 76.51 | -1 (-0.26%) | 1,482 |
| 17 Dec 2004 | INR | 381.1 | 388 | 381.1 | 383.55 | 76.71 | +2.25 (+0.59%) | 1,600 |
| 16 Dec 2004 | INR | 390 | 390.5 | 381.3 | 381.3 | 76.26 | -9.2 (-2.36%) | 2,002 |
| 15 Dec 2004 | INR | 390 | 392.8 | 389 | 390.5 | 78.1 | +3.45 (+0.89%) | 3,898 |
| 14 Dec 2004 | INR | 382.05 | 390 | 382.05 | 387.05 | 77.41 | -2.7 (-0.69%) | 845 |
| 13 Dec 2004 | INR | 382.05 | 390 | 382.05 | 389.75 | 77.95 | +4.5 (+1.17%) | 1,830 |
| 10 Dec 2004 | INR | 383 | 396 | 382.25 | 385.25 | 77.05 | +4.3 (+1.13%) | 5,382 |
| 9 Dec 2004 | INR | 374 | 382 | 374 | 380.95 | 76.19 | +7.35 (+1.97%) | 1,624 |
| 8 Dec 2004 | INR | 369.05 | 379.45 | 369 | 373.6 | 74.72 | +1.7 (+0.46%) | 2,290 |
| 7 Dec 2004 | INR | 380 | 380 | 370.1 | 371.9 | 74.38 | -2.2 (-0.59%) | 1,805 |
| 6 Dec 2004 | INR | 385.95 | 386 | 372.5 | 374.1 | 74.82 | -1 (-0.27%) | 3,091 |
| 3 Dec 2004 | INR | 376 | 383 | 375 | 375.1 | 75.02 | -5.95 (-1.56%) | 205 |
| 2 Dec 2004 | INR | 385 | 385 | 378 | 381.05 | 76.21 | +3.2 (+0.85%) | 2,152 |
| 1 Dec 2004 | INR | 390.15 | 390.15 | 375 | 377.85 | 75.57 | -13.9 (-3.55%) | 9,171 |
| 30 Nov 2004 | INR | 392 | 404 | 389 | 391.75 | 78.35 | +0.65 (+0.17%) | 7,068 |
| 29 Nov 2004 | INR | 393 | 393 | 380.05 | 391.1 | 78.22 | 0.0 (0.0%) | 4,355 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 391.1 | 78.22 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 383.65 | 395 | 383.65 | 391.1 | 78.22 | +16.4 (+4.38%) | 11,862 |
| 24 Nov 2004 | INR | 390 | 394 | 372 | 374.7 | 74.94 | -12.55 (-3.24%) | 13,638 |
| 23 Nov 2004 | INR | 390 | 394.95 | 381.05 | 387.25 | 77.45 | +5.55 (+1.45%) | 3,343 |
| 22 Nov 2004 | INR | 440 | 440 | 375 | 381.7 | 76.34 | +5 (+1.33%) | 3,349 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 376.7 | 75.34 | 0.0 (0.0%) | 0 |
