| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2004 | INR | 172.74 | 176.52 | 169.98 | 170.76 | 165.8379 | -1.74 (-1.01%) | 179,880 |
| 16 Dec 2004 | INR | 177 | 177.36 | 170.52 | 172.5 | 167.5278 | -2.82 (-1.61%) | 226,248 |
| 15 Dec 2004 | INR | 179.52 | 180.84 | 175.02 | 175.32 | 170.2665 | -3.6 (-2.01%) | 205,296 |
| 14 Dec 2004 | INR | 180 | 183.48 | 177.48 | 178.92 | 173.7627 | +0.42 (+0.24%) | 332,628 |
| 13 Dec 2004 | INR | 174.78 | 179.94 | 174.48 | 178.5 | 173.3548 | +5.82 (+3.37%) | 454,044 |
| 10 Dec 2004 | INR | 173.4 | 174.24 | 171.24 | 172.68 | 167.7026 | +0.18 (+0.10%) | 190,404 |
| 9 Dec 2004 | INR | 170.64 | 173.52 | 170.64 | 172.5 | 167.5278 | -0.06 (-0.03%) | 133,320 |
| 8 Dec 2004 | INR | 172.62 | 174.24 | 172.02 | 172.56 | 167.586 | -0.12 (-0.07%) | 239,484 |
| 7 Dec 2004 | INR | 174.18 | 174.18 | 171 | 172.68 | 167.7026 | -0.3 (-0.17%) | 234,336 |
| 6 Dec 2004 | INR | 174.78 | 174.78 | 172.38 | 172.98 | 167.9939 | +1.08 (+0.63%) | 180,204 |
| 3 Dec 2004 | INR | 169.5 | 174.42 | 169.5 | 171.9 | 166.9451 | +1.2 (+0.70%) | 458,244 |
| 2 Dec 2004 | INR | 174 | 174 | 169.02 | 170.7 | 165.7797 | +1.8 (+1.07%) | 340,212 |
| 1 Dec 2004 | INR | 163.5 | 169.98 | 162.6 | 168.9 | 164.0315 | +1.68 (+1.00%) | 467,988 |
| 30 Nov 2004 | INR | 177 | 180.78 | 166.02 | 167.22 | 162.4 | -6.48 (-3.73%) | 1,261,428 |
| 29 Nov 2004 | INR | 159 | 175.26 | 157.56 | 173.7 | 168.6932 | +17.52 (+11.22%) | 1,990,356 |
| 26 Nov 2004 | INR | 156.18 | 156.18 | 156.18 | 156.18 | 151.6782 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 152.04 | 160.56 | 150 | 156.18 | 151.6782 | +4.8 (+3.17%) | 935,520 |
| 24 Nov 2004 | INR | 147.48 | 152.4 | 147.48 | 151.38 | 147.0165 | +3.96 (+2.69%) | 293,676 |
| 23 Nov 2004 | INR | 148.98 | 149.46 | 146.52 | 147.42 | 143.1707 | +0.48 (+0.33%) | 204,300 |
| 22 Nov 2004 | INR | 142.62 | 149.28 | 142.62 | 146.94 | 142.7045 | -2.94 (-1.96%) | 68,040 |
| 19 Nov 2004 | INR | 150.48 | 154.98 | 148.74 | 149.88 | 145.5598 | -0.54 (-0.36%) | 322,644 |
| 18 Nov 2004 | INR | 150 | 151.02 | 148.38 | 150.42 | 146.0842 | +2.34 (+1.58%) | 272,916 |
| 17 Nov 2004 | INR | 145.98 | 148.5 | 145.98 | 148.08 | 143.8117 | +1.74 (+1.19%) | 193,740 |
| 16 Nov 2004 | INR | 145.02 | 147.48 | 145.02 | 146.34 | 142.1218 | -0.66 (-0.45%) | 99,972 |
| 15 Nov 2004 | INR | 147 | 147 | 147 | 147 | 142.7628 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 145.02 | 149.52 | 144.48 | 147 | 142.7628 | +2.58 (+1.79%) | 64,872 |
| 11 Nov 2004 | INR | 148.44 | 148.44 | 142.98 | 144.42 | 140.2572 | -3.06 (-2.07%) | 174,360 |
| 10 Nov 2004 | INR | 146.52 | 148.02 | 146.52 | 147.48 | 143.229 | +0.6 (+0.41%) | 75,840 |
| 9 Nov 2004 | INR | 146.1 | 147.96 | 145.86 | 146.88 | 142.6463 | -0.66 (-0.45%) | 115,068 |
| 8 Nov 2004 | INR | 148.98 | 148.98 | 147.48 | 147.54 | 143.2872 | 0.0 (0.0%) | 107,040 |
