| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2004 | INR | 982.5 | 1,030 | 975 | 975 | 195 | -10 (-1.02%) | 47,925 |
| 14 Dec 2004 | INR | 940 | 985 | 935 | 985 | 197 | +50 (+5.35%) | 28,231 |
| 13 Dec 2004 | INR | 984.5 | 985 | 932.5 | 935 | 187 | -38 (-3.91%) | 22,298 |
| 10 Dec 2004 | INR | 950 | 992.5 | 950 | 973 | 194.6 | +14 (+1.46%) | 18,264 |
| 9 Dec 2004 | INR | 935 | 990 | 935 | 959 | 191.8 | -11 (-1.13%) | 8,210 |
| 8 Dec 2004 | INR | 970 | 999.5 | 955 | 970 | 194 | -24.5 (-2.46%) | 12,330 |
| 7 Dec 2004 | INR | 913 | 1,012 | 913 | 994.5 | 198.9 | +39 (+4.08%) | 19,698 |
| 6 Dec 2004 | INR | 926 | 997 | 926 | 955.5 | 191.1 | -9.5 (-0.98%) | 11,411 |
| 3 Dec 2004 | INR | 987.5 | 994.5 | 955 | 965 | 193 | -17 (-1.73%) | 74,657 |
| 2 Dec 2004 | INR | 1,024.5 | 1,037.25 | 975 | 982 | 196.4 | -19.75 (-1.97%) | 86,813 |
| 1 Dec 2004 | INR | 1,050 | 1,065 | 1,000 | 1,001.75 | 200.35 | -63.25 (-5.94%) | 124,655 |
| 30 Nov 2004 | INR | 1,120.5 | 1,134.75 | 1,050 | 1,065 | 213 | -50 (-4.48%) | 97,525 |
| 29 Nov 2004 | INR | 1,113.5 | 1,132.5 | 1,094.75 | 1,115 | 223 | +20 (+1.83%) | 103,880 |
| 25 Nov 2004 | INR | 1,101.5 | 1,142.25 | 1,088 | 1,095 | 219 | -1.25 (-0.11%) | 100,046 |
| 24 Nov 2004 | INR | 1,135 | 1,140 | 1,085.25 | 1,096.25 | 219.25 | -35.75 (-3.16%) | 136,015 |
| 23 Nov 2004 | INR | 1,080 | 1,167.75 | 1,077.25 | 1,132 | 226.4 | +67.5 (+6.34%) | 349,852 |
| 22 Nov 2004 | INR | 1,015.5 | 1,075 | 955 | 1,064.5 | 212.9 | +31.5 (+3.05%) | 167,627 |
| 19 Nov 2004 | INR | 1,120 | 1,128.75 | 1,010 | 1,033 | 206.6 | -72.5 (-6.56%) | 195,745 |
| 18 Nov 2004 | INR | 1,094.5 | 1,165 | 1,066.25 | 1,105.5 | 221.1 | +6.5 (+0.59%) | 235,966 |
| 17 Nov 2004 | INR | 1,170 | 1,170 | 1,071 | 1,099 | 219.8 | +34.75 (+3.27%) | 333,782 |
| 16 Nov 2004 | INR | 980 | 1,064.25 | 949.5 | 1,064.25 | 212.85 | +89.25 (+9.15%) | 320,669 |
| 12 Nov 2004 | INR | 957.5 | 978.5 | 935.75 | 975 | 195 | +45 (+4.84%) | 88,873 |
| 11 Nov 2004 | INR | 930 | 990 | 890.5 | 930 | 186 | +18.5 (+2.03%) | 296,862 |
| 10 Nov 2004 | INR | 839.25 | 911.5 | 825.5 | 911.5 | 182.3 | +84 (+10.15%) | 188,088 |
| 9 Nov 2004 | INR | 852.25 | 857.5 | 820 | 827.5 | 165.5 | -15 (-1.78%) | 66,949 |
| 8 Nov 2004 | INR | 845 | 860 | 840 | 842.5 | 168.5 | -7 (-0.82%) | 60,748 |
| 5 Nov 2004 | INR | 825 | 868.5 | 820 | 849.5 | 169.9 | -5.5 (-0.64%) | 32,171 |
| 4 Nov 2004 | INR | 862 | 875 | 840 | 855 | 171 | -5 (-0.58%) | 33,080 |
| 3 Nov 2004 | INR | 877 | 880 | 855 | 860 | 172 | -9 (-1.04%) | 51,189 |
| 2 Nov 2004 | INR | 905 | 912.5 | 858.75 | 869 | 173.8 | -21 (-2.36%) | 83,346 |
