| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2004 | INR | 519 | 523.5 | 515 | 522 | 104.4 | +2 (+0.38%) | 31,581 |
| 1 Dec 2004 | INR | 513 | 521 | 512 | 520 | 104 | +7.25 (+1.41%) | 24,594 |
| 30 Nov 2004 | INR | 516.7 | 519 | 511 | 512.75 | 102.55 | +1.75 (+0.34%) | 18,617 |
| 29 Nov 2004 | INR | 515 | 530 | 510 | 511 | 102.2 | -2.95 (-0.57%) | 37,847 |
| 25 Nov 2004 | INR | 531 | 537.4 | 510 | 513.95 | 102.79 | -18.05 (-3.39%) | 38,629 |
| 24 Nov 2004 | INR | 530 | 534.85 | 511 | 532 | 106.4 | +7 (+1.33%) | 131,953 |
| 23 Nov 2004 | INR | 517.4 | 525 | 515 | 525 | 105 | +14 (+2.74%) | 29,300 |
| 22 Nov 2004 | INR | 509.95 | 517.95 | 500.05 | 511 | 102.2 | -2 (-0.39%) | 15,224 |
| 19 Nov 2004 | INR | 510.05 | 516 | 510.05 | 513 | 102.6 | +2 (+0.39%) | 28,460 |
| 18 Nov 2004 | INR | 504.8 | 512 | 502 | 511 | 102.2 | +12.95 (+2.60%) | 32,946 |
| 17 Nov 2004 | INR | 503 | 512 | 497.6 | 498.05 | 99.61 | -1.9 (-0.38%) | 36,482 |
| 16 Nov 2004 | INR | 505 | 506.95 | 497 | 499.95 | 99.99 | -6.05 (-1.20%) | 17,945 |
| 12 Nov 2004 | INR | 512 | 512 | 503.55 | 506 | 101.2 | +1 (+0.20%) | 3,594 |
| 11 Nov 2004 | INR | 513 | 514.95 | 503.6 | 505 | 101 | -8 (-1.56%) | 12,468 |
| 10 Nov 2004 | INR | 509.75 | 519.95 | 507 | 513 | 102.6 | +8 (+1.58%) | 17,731 |
| 9 Nov 2004 | INR | 511.7 | 511.7 | 503 | 505 | 101 | -1 (-0.20%) | 9,888 |
| 8 Nov 2004 | INR | 505.25 | 512 | 505 | 506 | 101.2 | +1 (+0.20%) | 8,434 |
| 5 Nov 2004 | INR | 510 | 512 | 505 | 505 | 101 | -1.7 (-0.34%) | 20,021 |
| 4 Nov 2004 | INR | 517.7 | 523 | 505 | 506.7 | 101.34 | -4.45 (-0.87%) | 21,547 |
| 3 Nov 2004 | INR | 513 | 520 | 511.05 | 511.15 | 102.23 | +0.2 (+0.04%) | 24,036 |
| 2 Nov 2004 | INR | 508.7 | 515 | 505 | 510.95 | 102.19 | +7.95 (+1.58%) | 13,789 |
| 1 Nov 2004 | INR | 510 | 510 | 503 | 503 | 100.6 | -12 (-2.33%) | 9,161 |
| 29 Oct 2004 | INR | 510 | 515.5 | 503 | 515 | 103 | +11.3 (+2.24%) | 18,871 |
| 28 Oct 2004 | INR | 527 | 527 | 503 | 503.7 | 100.74 | -14.55 (-2.81%) | 37,567 |
| 27 Oct 2004 | INR | 524 | 524.05 | 508 | 518.25 | 103.65 | +4 (+0.78%) | 33,324 |
| 26 Oct 2004 | INR | 493 | 534.5 | 489 | 514.25 | 102.85 | +19.25 (+3.89%) | 30,284 |
| 25 Oct 2004 | INR | 499 | 500 | 490 | 495 | 99 | -2 (-0.40%) | 31,460 |
| 21 Oct 2004 | INR | 504 | 505 | 496 | 497 | 99.4 | -6 (-1.19%) | 4,953 |
| 20 Oct 2004 | INR | 500.05 | 506 | 499.25 | 503 | 100.6 | +5 (+1.00%) | 14,043 |
| 19 Oct 2004 | INR | 502.4 | 502.4 | 495.1 | 498 | 99.6 | +7 (+1.43%) | 14,147 |
