| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2004 | INR | 630 | 638 | 626 | 629.05 | 125.81 | +1.65 (+0.26%) | 5,710 |
| 29 Dec 2004 | INR | 630 | 632 | 606.5 | 627.4 | 125.48 | +0.25 (+0.04%) | 8,975 |
| 28 Dec 2004 | INR | 600 | 637 | 600 | 627.15 | 125.43 | +1.7 (+0.27%) | 20,650 |
| 27 Dec 2004 | INR | 595 | 639.65 | 585 | 625.45 | 125.09 | +46.05 (+7.95%) | 51,355 |
| 24 Dec 2004 | INR | 581.1 | 585 | 567 | 579.4 | 115.88 | -8.5 (-1.45%) | 3,950 |
| 23 Dec 2004 | INR | 583.15 | 590 | 583 | 587.9 | 117.58 | -4.25 (-0.72%) | 990 |
| 22 Dec 2004 | INR | 585 | 595.5 | 585 | 592.15 | 118.43 | +2.15 (+0.36%) | 14,290 |
| 21 Dec 2004 | INR | 602.85 | 602.85 | 586 | 590 | 118 | -2.45 (-0.41%) | 14,615 |
| 20 Dec 2004 | INR | 594 | 598 | 573.75 | 592.45 | 118.49 | +6.2 (+1.06%) | 8,775 |
| 17 Dec 2004 | INR | 570 | 590 | 570 | 586.25 | 117.25 | -4.35 (-0.74%) | 9,620 |
| 16 Dec 2004 | INR | 584.4 | 610 | 584.4 | 590.6 | 118.12 | +10.7 (+1.85%) | 42,675 |
| 15 Dec 2004 | INR | 554.4 | 582 | 548.25 | 579.9 | 115.98 | +34.65 (+6.35%) | 422,020 |
| 14 Dec 2004 | INR | 526 | 565 | 526 | 545.25 | 109.05 | +23.55 (+4.51%) | 332,505 |
| 13 Dec 2004 | INR | 545 | 545 | 520 | 521.7 | 104.34 | -7.4 (-1.40%) | 9,455 |
| 10 Dec 2004 | INR | 540 | 540 | 525 | 529.1 | 105.82 | -7.6 (-1.42%) | 7,980 |
| 9 Dec 2004 | INR | 535 | 545 | 533.55 | 536.7 | 107.34 | -1.1 (-0.20%) | 9,080 |
| 8 Dec 2004 | INR | 550 | 550 | 535 | 537.8 | 107.56 | -7.2 (-1.32%) | 16,545 |
| 7 Dec 2004 | INR | 550 | 550 | 538.5 | 545 | 109 | +3.75 (+0.69%) | 5,200 |
| 6 Dec 2004 | INR | 553 | 565 | 535 | 541.25 | 108.25 | -3.85 (-0.71%) | 6,870 |
| 3 Dec 2004 | INR | 555 | 565 | 540 | 545.1 | 109.02 | -4.05 (-0.74%) | 4,710 |
| 2 Dec 2004 | INR | 555.55 | 575 | 545 | 549.15 | 109.83 | -20.5 (-3.60%) | 5,750 |
| 1 Dec 2004 | INR | 569 | 575 | 568 | 569.65 | 113.93 | +2.4 (+0.42%) | 5,505 |
| 30 Nov 2004 | INR | 568.25 | 570 | 560 | 567.25 | 113.45 | -3.6 (-0.63%) | 4,080 |
| 29 Nov 2004 | INR | 574 | 580 | 570 | 570.85 | 114.17 | -0.25 (-0.04%) | 11,615 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 571.1 | 114.22 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 570.9 | 574.9 | 570.9 | 571.1 | 114.22 | +1.05 (+0.18%) | 5,970 |
| 24 Nov 2004 | INR | 577.75 | 577.75 | 570 | 570.05 | 114.01 | +0.05 (+0.01%) | 52,795 |
| 23 Nov 2004 | INR | 566 | 575 | 566 | 570 | 114 | +4 (+0.71%) | 134,480 |
| 22 Nov 2004 | INR | 565 | 571.85 | 565 | 566 | 113.2 | +3.65 (+0.65%) | 2,025 |
| 19 Nov 2004 | INR | 576 | 577.9 | 560 | 562.35 | 112.47 | -9.6 (-1.68%) | 105,925 |
