| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2004 | INR | 363.9 | 371.9 | 361.9 | 368.65 | 368.65 | +18.25 (+5.21%) | 3,817 |
| 17 Dec 2004 | INR | 361.5 | 365 | 349 | 350.4 | 350.4 | -7 (-1.96%) | 5,616 |
| 16 Dec 2004 | INR | 369.95 | 369.95 | 351.5 | 357.4 | 357.4 | -3.45 (-0.96%) | 4,411 |
| 15 Dec 2004 | INR | 372.3 | 372.3 | 356.6 | 360.85 | 360.85 | -11 (-2.96%) | 4,081 |
| 14 Dec 2004 | INR | 355 | 374.95 | 355 | 371.85 | 371.85 | +20.4 (+5.80%) | 9,642 |
| 13 Dec 2004 | INR | 363.5 | 363.5 | 348 | 351.45 | 351.45 | -8.8 (-2.44%) | 3,350 |
| 10 Dec 2004 | INR | 360 | 365 | 360 | 360.25 | 360.25 | -2.3 (-0.63%) | 1,644 |
| 9 Dec 2004 | INR | 354 | 365.9 | 354 | 362.55 | 362.55 | +5.4 (+1.51%) | 3,139 |
| 8 Dec 2004 | INR | 371.8 | 371.9 | 355.1 | 357.15 | 357.15 | -7.75 (-2.12%) | 6,597 |
| 7 Dec 2004 | INR | 363 | 368.5 | 356.65 | 364.9 | 364.9 | +1.75 (+0.48%) | 2,634 |
| 6 Dec 2004 | INR | 370 | 372.5 | 355.25 | 363.15 | 363.15 | +9.5 (+2.69%) | 9,828 |
| 3 Dec 2004 | INR | 370 | 372.5 | 351.25 | 353.65 | 353.65 | -20.35 (-5.44%) | 7,210 |
| 2 Dec 2004 | INR | 380 | 385 | 370 | 374 | 374 | -1 (-0.27%) | 5,083 |
| 1 Dec 2004 | INR | 380 | 380 | 365 | 375 | 375 | -7.65 (-2.00%) | 3,876 |
| 30 Nov 2004 | INR | 356 | 385 | 356 | 382.65 | 382.65 | +0.2 (+0.05%) | 7,276 |
| 29 Nov 2004 | INR | 385 | 385 | 372.5 | 382.45 | 382.45 | +0.7 (+0.18%) | 6,947 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 381.75 | 381.75 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 377 | 399 | 377 | 381.75 | 381.75 | +3 (+0.79%) | 19,446 |
| 24 Nov 2004 | INR | 358 | 382 | 355.1 | 378.75 | 378.75 | +30.15 (+8.65%) | 24,132 |
| 23 Nov 2004 | INR | 355.85 | 355.85 | 345 | 348.6 | 348.6 | +7.2 (+2.11%) | 141,922 |
| 22 Nov 2004 | INR | 331.1 | 357.5 | 331.1 | 341.4 | 341.4 | -14.65 (-4.11%) | 152,613 |
| 19 Nov 2004 | INR | 345 | 368.4 | 345 | 356.05 | 356.05 | +10.55 (+3.05%) | 2,732 |
| 18 Nov 2004 | INR | 352 | 369 | 345 | 345.5 | 345.5 | -6.25 (-1.78%) | 211,144 |
| 17 Nov 2004 | INR | 347 | 355 | 347 | 351.75 | 351.75 | +0.3 (+0.09%) | 4,345 |
| 16 Nov 2004 | INR | 349 | 352 | 345.25 | 351.45 | 351.45 | +6.8 (+1.97%) | 1,722 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 344.65 | 344.65 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 346 | 355 | 340.1 | 344.65 | 344.65 | -0.75 (-0.22%) | 392 |
| 11 Nov 2004 | INR | 334 | 353 | 334 | 345.4 | 345.4 | -0.35 (-0.10%) | 3,441 |
| 10 Nov 2004 | INR | 342.05 | 352.45 | 342.05 | 345.75 | 345.75 | +0.7 (+0.20%) | 2,380 |
| 9 Nov 2004 | INR | 345 | 348.95 | 341.5 | 345.05 | 345.05 | -0.05 (-0.01%) | 2,396 |
