| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2004 | INR | 295.97 | 296.58 | 285.2 | 296.58 | 59.316 | +26.97 (+10.00%) | 3,338 |
| 16 Dec 2004 | INR | 253 | 281.46 | 253 | 269.61 | 53.922 | +13.74 (+5.37%) | 16,940 |
| 15 Dec 2004 | INR | 256 | 263 | 254.2 | 255.87 | 51.174 | -6.01 (-2.29%) | 471 |
| 14 Dec 2004 | INR | 269 | 269 | 259 | 261.88 | 52.376 | -2.07 (-0.78%) | 539 |
| 13 Dec 2004 | INR | 268 | 268 | 263 | 263.95 | 52.79 | +0.26 (+0.10%) | 326 |
| 10 Dec 2004 | INR | 267 | 270.3 | 262.21 | 263.69 | 52.738 | +2.75 (+1.05%) | 531 |
| 9 Dec 2004 | INR | 268.2 | 274 | 260 | 260.94 | 52.188 | -10.06 (-3.71%) | 499 |
| 8 Dec 2004 | INR | 279.8 | 279.8 | 271 | 271 | 54.2 | -7 (-2.52%) | 227 |
| 7 Dec 2004 | INR | 273.2 | 279.2 | 273.2 | 278 | 55.6 | -1.97 (-0.70%) | 34 |
| 6 Dec 2004 | INR | 283 | 284.4 | 278.2 | 279.97 | 55.994 | -4.5 (-1.58%) | 1,129 |
| 3 Dec 2004 | INR | 284 | 290 | 280 | 284.47 | 56.894 | +2.96 (+1.05%) | 698 |
| 2 Dec 2004 | INR | 289 | 289 | 280 | 281.51 | 56.302 | -7.49 (-2.59%) | 160 |
| 1 Dec 2004 | INR | 287.6 | 289 | 281.02 | 289 | 57.8 | +1.54 (+0.54%) | 113 |
| 30 Nov 2004 | INR | 295 | 295 | 280 | 287.46 | 57.492 | -0.53 (-0.18%) | 253 |
| 29 Nov 2004 | INR | 290.2 | 297 | 282 | 287.99 | 57.598 | +5.79 (+2.05%) | 598 |
| 26 Nov 2004 | INR | 282.2 | 282.2 | 282.2 | 282.2 | 56.44 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 290 | 296 | 280.2 | 282.2 | 56.44 | -14.05 (-4.74%) | 324 |
| 24 Nov 2004 | INR | 294 | 299.8 | 290 | 296.25 | 59.25 | +1.93 (+0.66%) | 424 |
| 23 Nov 2004 | INR | 300 | 300 | 285 | 294.32 | 58.864 | +7.29 (+2.54%) | 519 |
| 22 Nov 2004 | INR | 280 | 289.6 | 280 | 287.03 | 57.406 | +6.74 (+2.40%) | 442 |
| 19 Nov 2004 | INR | 284 | 286.96 | 280.2 | 280.29 | 56.058 | -6.77 (-2.36%) | 497 |
| 18 Nov 2004 | INR | 294 | 294 | 285 | 287.06 | 57.412 | +0.13 (+0.05%) | 256 |
| 17 Nov 2004 | INR | 283 | 291.99 | 283 | 286.93 | 57.386 | +9.84 (+3.55%) | 1,162 |
| 16 Nov 2004 | INR | 277.8 | 284 | 275 | 277.09 | 55.418 | +5.39 (+1.98%) | 533 |
| 15 Nov 2004 | INR | 271.7 | 271.7 | 271.7 | 271.7 | 54.34 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 274.4 | 275 | 270 | 271.7 | 54.34 | -3.04 (-1.11%) | 126 |
| 11 Nov 2004 | INR | 275 | 280 | 273.08 | 274.74 | 54.948 | -2.61 (-0.94%) | 136 |
| 10 Nov 2004 | INR | 265 | 280 | 264.05 | 277.35 | 55.47 | +5.05 (+1.85%) | 442 |
| 9 Nov 2004 | INR | 262 | 274 | 262 | 272.3 | 54.46 | +5.42 (+2.03%) | 598 |
| 8 Nov 2004 | INR | 269.8 | 270 | 262 | 266.88 | 53.376 | +4.26 (+1.62%) | 439 |
