| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2004 | INR | 599.85 | 642 | 597.05 | 636.55 | 636.55 | +43.55 (+7.34%) | 58,984 |
| 30 Dec 2004 | INR | 610 | 619.95 | 585 | 593 | 593 | -18 (-2.95%) | 43,802 |
| 29 Dec 2004 | INR | 620 | 626 | 608 | 611 | 611 | -5.35 (-0.87%) | 21,893 |
| 28 Dec 2004 | INR | 621.8 | 624 | 615.3 | 616.35 | 616.35 | -1.25 (-0.20%) | 18,555 |
| 27 Dec 2004 | INR | 639.45 | 675 | 603 | 617.6 | 617.6 | -7 (-1.12%) | 13,437 |
| 24 Dec 2004 | INR | 616 | 631.9 | 612 | 624.6 | 624.6 | +12 (+1.96%) | 28,416 |
| 23 Dec 2004 | INR | 616 | 620 | 609 | 612.6 | 612.6 | -7 (-1.13%) | 15,417 |
| 22 Dec 2004 | INR | 640 | 640 | 611.2 | 619.6 | 619.6 | -12.6 (-1.99%) | 29,227 |
| 21 Dec 2004 | INR | 630.1 | 638 | 626 | 632.2 | 632.2 | +0.9 (+0.14%) | 12,006 |
| 20 Dec 2004 | INR | 630.25 | 645 | 624 | 631.3 | 631.3 | -7.8 (-1.22%) | 17,522 |
| 17 Dec 2004 | INR | 636.7 | 655 | 635 | 639.1 | 639.1 | -2.7 (-0.42%) | 67,153 |
| 16 Dec 2004 | INR | 629 | 644.9 | 616.1 | 641.8 | 641.8 | +15.1 (+2.41%) | 39,097 |
| 15 Dec 2004 | INR | 606 | 629.95 | 603 | 626.7 | 626.7 | +26.85 (+4.48%) | 74,859 |
| 14 Dec 2004 | INR | 600 | 601.75 | 593.25 | 599.85 | 599.85 | +3.3 (+0.55%) | 208,136 |
| 13 Dec 2004 | INR | 590 | 599.9 | 589 | 596.55 | 596.55 | +7.4 (+1.26%) | 16,948 |
| 10 Dec 2004 | INR | 588 | 592 | 582.1 | 589.15 | 589.15 | +5 (+0.86%) | 22,263 |
| 9 Dec 2004 | INR | 581 | 586 | 580 | 584.15 | 584.15 | +7.15 (+1.24%) | 27,946 |
| 8 Dec 2004 | INR | 585 | 585.2 | 575.1 | 577 | 577 | -5.8 (-1.00%) | 148,308 |
| 7 Dec 2004 | INR | 582 | 591 | 580.05 | 582.8 | 582.8 | +1.75 (+0.30%) | 12,524 |
| 6 Dec 2004 | INR | 605 | 605 | 580 | 581.05 | 581.05 | -22.95 (-3.80%) | 34,659 |
| 3 Dec 2004 | INR | 599.1 | 612 | 581 | 604 | 604 | +9 (+1.51%) | 117,058 |
| 2 Dec 2004 | INR | 605 | 610 | 585.1 | 595 | 595 | +0.85 (+0.14%) | 76,049 |
| 1 Dec 2004 | INR | 580 | 600 | 573.1 | 594.15 | 594.15 | +18.25 (+3.17%) | 295,333 |
| 30 Nov 2004 | INR | 561.3 | 582 | 561.3 | 575.9 | 575.9 | +17.9 (+3.21%) | 62,519 |
| 29 Nov 2004 | INR | 545 | 562.7 | 545 | 558 | 558 | +8.65 (+1.57%) | 40,288 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 549.35 | 549.35 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 554 | 562.45 | 545.3 | 549.35 | 549.35 | -2 (-0.36%) | 97,926 |
| 24 Nov 2004 | INR | 538 | 555.45 | 536.25 | 551.35 | 551.35 | +14.4 (+2.68%) | 53,242 |
| 23 Nov 2004 | INR | 529 | 543.95 | 529 | 536.95 | 536.95 | +8.75 (+1.66%) | 144,591 |
| 22 Nov 2004 | INR | 535 | 535 | 525 | 528.2 | 528.2 | -6.55 (-1.22%) | 25,265 |
