| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2004 | INR | 260.5 | 260.5 | 255 | 256.4 | 25.64 | -0.1 (-0.04%) | 5,191 |
| 28 Dec 2004 | INR | 262.9 | 265 | 255.1 | 256.5 | 25.65 | -3.75 (-1.44%) | 5,295 |
| 27 Dec 2004 | INR | 263.8 | 264 | 259 | 260.25 | 26.025 | -2.5 (-0.95%) | 5,834 |
| 24 Dec 2004 | INR | 268.7 | 269.95 | 258 | 262.75 | 26.275 | -2.05 (-0.77%) | 8,594 |
| 23 Dec 2004 | INR | 269.7 | 271 | 264 | 264.8 | 26.48 | -3.6 (-1.34%) | 6,798 |
| 22 Dec 2004 | INR | 269.95 | 274 | 266.4 | 268.4 | 26.84 | +0.85 (+0.32%) | 18,324 |
| 21 Dec 2004 | INR | 268 | 273 | 266.5 | 267.55 | 26.755 | +3.05 (+1.15%) | 12,419 |
| 20 Dec 2004 | INR | 266.7 | 273.6 | 263.1 | 264.5 | 26.45 | +1.6 (+0.61%) | 8,232 |
| 17 Dec 2004 | INR | 269.95 | 274 | 261 | 262.9 | 26.29 | -5.25 (-1.96%) | 17,475 |
| 16 Dec 2004 | INR | 268.25 | 275 | 266.15 | 268.15 | 26.815 | -0.2 (-0.07%) | 11,189 |
| 15 Dec 2004 | INR | 269.65 | 284.9 | 265.25 | 268.35 | 26.835 | +2.2 (+0.83%) | 33,433 |
| 14 Dec 2004 | INR | 278 | 280 | 265 | 266.15 | 26.615 | -8.4 (-3.06%) | 19,151 |
| 13 Dec 2004 | INR | 274.95 | 285 | 273 | 274.55 | 27.455 | +3.45 (+1.27%) | 18,273 |
| 10 Dec 2004 | INR | 263.5 | 276 | 260 | 271.1 | 27.11 | +13.95 (+5.42%) | 36,087 |
| 9 Dec 2004 | INR | 262 | 265.5 | 253.15 | 257.15 | 25.715 | +0.6 (+0.23%) | 35,542 |
| 8 Dec 2004 | INR | 273 | 280 | 252 | 256.55 | 25.655 | -12.45 (-4.63%) | 39,541 |
| 7 Dec 2004 | INR | 305.2 | 305.2 | 268.6 | 269 | 26.9 | -29.4 (-9.85%) | 69,186 |
| 6 Dec 2004 | INR | 276.5 | 298.4 | 271.55 | 298.4 | 29.84 | +27.1 (+9.99%) | 133,902 |
| 3 Dec 2004 | INR | 253.7 | 271.45 | 252 | 271.3 | 27.13 | +24.5 (+9.93%) | 118,211 |
| 2 Dec 2004 | INR | 244 | 249.5 | 242.35 | 246.8 | 24.68 | +7.9 (+3.31%) | 8,283 |
| 1 Dec 2004 | INR | 230 | 241.4 | 229.1 | 238.9 | 23.89 | +2.6 (+1.10%) | 4,996 |
| 30 Nov 2004 | INR | 244.95 | 246 | 232 | 236.3 | 23.63 | -3.7 (-1.54%) | 9,611 |
| 29 Nov 2004 | INR | 245 | 245 | 237.1 | 240 | 24 | -1.65 (-0.68%) | 12,984 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 241.65 | 24.165 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 251 | 251 | 238 | 241.65 | 24.165 | -2.8 (-1.15%) | 9,246 |
| 24 Nov 2004 | INR | 254.8 | 257.25 | 242.55 | 244.45 | 24.445 | -3.65 (-1.47%) | 7,185 |
| 23 Nov 2004 | INR | 251.7 | 259 | 246 | 248.1 | 24.81 | -0.9 (-0.36%) | 13,545 |
| 22 Nov 2004 | INR | 249.6 | 253 | 246.2 | 249 | 24.9 | +1.95 (+0.79%) | 7,202 |
| 19 Nov 2004 | INR | 247 | 260 | 243.3 | 247.05 | 24.705 | +3.4 (+1.40%) | 20,089 |
| 18 Nov 2004 | INR | 265 | 265 | 240 | 243.65 | 24.365 | -18 (-6.88%) | 28,116 |
