| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2004 | INR | 327.85 | 339.5 | 327.5 | 329.55 | 65.91 | +4.8 (+1.48%) | 201,775 |
| 14 Dec 2004 | INR | 327.9 | 327.9 | 323 | 324.75 | 64.95 | +2.55 (+0.79%) | 73,625 |
| 13 Dec 2004 | INR | 329 | 329 | 321 | 322.2 | 64.44 | -2.55 (-0.79%) | 116,025 |
| 10 Dec 2004 | INR | 330.8 | 330.8 | 322 | 324.75 | 64.95 | -4.5 (-1.37%) | 126,970 |
| 9 Dec 2004 | INR | 324.9 | 331.8 | 324.85 | 329.25 | 65.85 | +8.25 (+2.57%) | 75,490 |
| 8 Dec 2004 | INR | 336.9 | 336.9 | 318.1 | 321 | 64.2 | -12.8 (-3.83%) | 238,125 |
| 7 Dec 2004 | INR | 333.9 | 336.9 | 331.2 | 333.8 | 66.76 | +5.3 (+1.61%) | 91,055 |
| 6 Dec 2004 | INR | 340 | 342 | 325 | 328.5 | 65.7 | -7.55 (-2.25%) | 178,010 |
| 3 Dec 2004 | INR | 344.2 | 347.5 | 333 | 336.05 | 67.21 | -6.7 (-1.95%) | 370,275 |
| 2 Dec 2004 | INR | 350.9 | 351 | 340 | 342.75 | 68.55 | -1.05 (-0.31%) | 154,620 |
| 1 Dec 2004 | INR | 347 | 351.95 | 340 | 343.8 | 68.76 | -1.7 (-0.49%) | 85,485 |
| 30 Nov 2004 | INR | 354 | 356.8 | 345 | 345.5 | 69.1 | -3.25 (-0.93%) | 104,820 |
| 29 Nov 2004 | INR | 355 | 362 | 348 | 348.75 | 69.75 | -1.35 (-0.39%) | 109,140 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 350.1 | 70.02 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 349.5 | 353.45 | 346.5 | 350.1 | 70.02 | +7 (+2.04%) | 62,515 |
| 24 Nov 2004 | INR | 349.25 | 351.9 | 341.3 | 343.1 | 68.62 | -3.9 (-1.12%) | 65,895 |
| 23 Nov 2004 | INR | 353.9 | 353.9 | 343 | 347 | 69.4 | +3.5 (+1.02%) | 114,120 |
| 22 Nov 2004 | INR | 350 | 350.7 | 341.9 | 343.5 | 68.7 | -10.4 (-2.94%) | 70,155 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 353.9 | 70.78 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 356 | 366 | 351.1 | 353.9 | 70.78 | -1.35 (-0.38%) | 224,425 |
| 17 Nov 2004 | INR | 341 | 358.4 | 341 | 355.25 | 71.05 | +14.3 (+4.19%) | 402,590 |
| 16 Nov 2004 | INR | 334 | 343 | 333.5 | 340.95 | 68.19 | +7.15 (+2.14%) | 123,355 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 333.8 | 66.76 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 338.9 | 350 | 330 | 333.8 | 66.76 | +4.9 (+1.49%) | 34,725 |
| 11 Nov 2004 | INR | 340.1 | 340.1 | 328.05 | 328.9 | 65.78 | -6.9 (-2.05%) | 68,855 |
| 10 Nov 2004 | INR | 332 | 338 | 330.6 | 335.8 | 67.16 | +5.55 (+1.68%) | 55,010 |
| 9 Nov 2004 | INR | 338 | 338 | 328.5 | 330.25 | 66.05 | -3.85 (-1.15%) | 82,380 |
| 8 Nov 2004 | INR | 337.15 | 341 | 333 | 334.1 | 66.82 | -2.7 (-0.80%) | 61,005 |
| 5 Nov 2004 | INR | 337.05 | 341.9 | 336 | 336.8 | 67.36 | -2.45 (-0.72%) | 38,925 |
| 4 Nov 2004 | INR | 347.9 | 347.9 | 338.15 | 339.25 | 67.85 | -2.9 (-0.85%) | 174,575 |
