| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2004 | INR | 515 | 519.9 | 502.5 | 504.5 | 504.5 | -6.75 (-1.32%) | 288,053 |
| 29 Dec 2004 | INR | 502.9 | 517.4 | 498 | 511.25 | 511.25 | +11.65 (+2.33%) | 416,306 |
| 28 Dec 2004 | INR | 501.9 | 504 | 497.55 | 499.6 | 499.6 | +2.7 (+0.54%) | 118,647 |
| 27 Dec 2004 | INR | 503.9 | 506.85 | 494 | 496.9 | 496.9 | -5.3 (-1.06%) | 125,902 |
| 24 Dec 2004 | INR | 503 | 507.25 | 501 | 502.2 | 502.2 | -0.25 (-0.05%) | 100,676 |
| 23 Dec 2004 | INR | 503 | 508 | 501.1 | 502.45 | 502.45 | +1.15 (+0.23%) | 125,698 |
| 22 Dec 2004 | INR | 506.9 | 513 | 500.1 | 501.3 | 501.3 | -3.35 (-0.66%) | 167,887 |
| 21 Dec 2004 | INR | 514 | 516 | 503 | 504.65 | 504.65 | -8.15 (-1.59%) | 174,299 |
| 20 Dec 2004 | INR | 514.75 | 519.7 | 511.05 | 512.8 | 512.8 | -0.35 (-0.07%) | 158,060 |
| 17 Dec 2004 | INR | 515 | 526 | 511 | 513.15 | 513.15 | -2.15 (-0.42%) | 437,098 |
| 16 Dec 2004 | INR | 492.9 | 516.9 | 491.8 | 515.3 | 515.3 | +25.4 (+5.18%) | 783,395 |
| 15 Dec 2004 | INR | 489.5 | 509.5 | 483.2 | 489.9 | 489.9 | -0.35 (-0.07%) | 850,620 |
| 14 Dec 2004 | INR | 494 | 496.9 | 489 | 490.25 | 490.25 | -1.5 (-0.31%) | 112,616 |
| 13 Dec 2004 | INR | 496.5 | 499 | 490.4 | 491.75 | 491.75 | -3.05 (-0.62%) | 91,286 |
| 10 Dec 2004 | INR | 504.4 | 504.4 | 492 | 494.8 | 494.8 | -5.15 (-1.03%) | 117,384 |
| 9 Dec 2004 | INR | 501.1 | 504 | 497.1 | 499.95 | 499.95 | +0.5 (+0.10%) | 136,646 |
| 8 Dec 2004 | INR | 509.8 | 512 | 498 | 499.45 | 499.45 | -7.85 (-1.55%) | 219,445 |
| 7 Dec 2004 | INR | 513.4 | 514.75 | 506.15 | 507.3 | 507.3 | -2.5 (-0.49%) | 159,077 |
| 6 Dec 2004 | INR | 514.8 | 521 | 508 | 509.8 | 509.8 | -1.5 (-0.29%) | 289,668 |
| 3 Dec 2004 | INR | 513 | 519.5 | 510 | 511.3 | 511.3 | +1.05 (+0.21%) | 205,583 |
| 2 Dec 2004 | INR | 517 | 521 | 506.7 | 510.25 | 510.25 | -3.95 (-0.77%) | 220,971 |
| 1 Dec 2004 | INR | 522 | 522 | 511 | 514.2 | 514.2 | -1.35 (-0.26%) | 245,405 |
| 30 Nov 2004 | INR | 522.4 | 526 | 512.35 | 515.55 | 515.55 | -1.45 (-0.28%) | 176,506 |
| 29 Nov 2004 | INR | 532 | 532 | 515 | 517 | 517 | -14.85 (-2.79%) | 197,901 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 531.85 | 531.85 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 541 | 545.8 | 530 | 531.85 | 531.85 | -9.1 (-1.68%) | 97,591 |
| 24 Nov 2004 | INR | 538 | 545 | 536.2 | 540.95 | 540.95 | +2.25 (+0.42%) | 59,648 |
| 23 Nov 2004 | INR | 541.5 | 542 | 538 | 538.7 | 538.7 | -1.05 (-0.19%) | 49,943 |
| 22 Nov 2004 | INR | 532 | 541 | 527.1 | 539.75 | 539.75 | +2.9 (+0.54%) | 57,392 |
| 19 Nov 2004 | INR | 542 | 545.9 | 533.45 | 536.85 | 536.85 | -4.1 (-0.76%) | 90,318 |
