| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2004 | INR | 510 | 516 | 507.1 | 508.7 | 508.7 | -0.4 (-0.08%) | 367,978 |
| 16 Dec 2004 | INR | 515.15 | 519 | 506.4 | 509.1 | 509.1 | -9.7 (-1.87%) | 498,921 |
| 15 Dec 2004 | INR | 508.05 | 522 | 508.05 | 518.8 | 518.8 | +11.5 (+2.27%) | 695,739 |
| 14 Dec 2004 | INR | 494 | 517 | 494 | 507.3 | 507.3 | +15.4 (+3.13%) | 577,320 |
| 13 Dec 2004 | INR | 480 | 494.85 | 476.05 | 491.9 | 491.9 | +11.05 (+2.30%) | 348,255 |
| 10 Dec 2004 | INR | 488.3 | 489.9 | 479.6 | 480.85 | 480.85 | -7.1 (-1.46%) | 292,948 |
| 9 Dec 2004 | INR | 489 | 491.9 | 483.9 | 487.95 | 487.95 | -2.25 (-0.46%) | 711,719 |
| 8 Dec 2004 | INR | 490 | 495 | 482.2 | 490.2 | 490.2 | -0.2 (-0.04%) | 424,254 |
| 7 Dec 2004 | INR | 480 | 498.5 | 480 | 490.4 | 490.4 | +3.1 (+0.64%) | 509,502 |
| 6 Dec 2004 | INR | 475 | 491.55 | 475 | 487.3 | 487.3 | +12.05 (+2.54%) | 732,502 |
| 3 Dec 2004 | INR | 476 | 481.35 | 473.2 | 475.25 | 475.25 | +0.6 (+0.13%) | 235,522 |
| 2 Dec 2004 | INR | 473.9 | 477 | 471.5 | 474.65 | 474.65 | +5.2 (+1.11%) | 477,314 |
| 1 Dec 2004 | INR | 494 | 495.1 | 468 | 469.45 | 469.45 | -23.35 (-4.74%) | 992,251 |
| 30 Nov 2004 | INR | 484.3 | 495.5 | 480.2 | 492.8 | 492.8 | +10.25 (+2.12%) | 998,416 |
| 29 Nov 2004 | INR | 475.1 | 485 | 466 | 482.55 | 482.55 | +9.55 (+2.02%) | 959,003 |
| 26 Nov 2004 | INR | 473 | 473 | 473 | 473 | 473 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 450 | 475.4 | 450 | 473 | 473 | +26.4 (+5.91%) | 1,443,790 |
| 24 Nov 2004 | INR | 439.5 | 448.5 | 438 | 446.6 | 446.6 | +7.15 (+1.63%) | 332,819 |
| 23 Nov 2004 | INR | 443 | 447 | 438 | 439.45 | 439.45 | -3.6 (-0.81%) | 339,174 |
| 22 Nov 2004 | INR | 439.85 | 447 | 435 | 443.05 | 443.05 | +2.3 (+0.52%) | 474,955 |
| 19 Nov 2004 | INR | 442 | 444 | 436.3 | 440.75 | 440.75 | -1.65 (-0.37%) | 184,592 |
| 18 Nov 2004 | INR | 451 | 452.9 | 440 | 442.4 | 442.4 | -9.35 (-2.07%) | 437,147 |
| 17 Nov 2004 | INR | 443 | 455 | 434.9 | 451.75 | 451.75 | +10.45 (+2.37%) | 914,076 |
| 16 Nov 2004 | INR | 439 | 445.9 | 430 | 441.3 | 441.3 | +3 (+0.68%) | 571,967 |
| 15 Nov 2004 | INR | 438.3 | 438.3 | 438.3 | 438.3 | 438.3 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 438 | 439 | 435.2 | 438.3 | 438.3 | +3.35 (+0.77%) | 53,722 |
| 11 Nov 2004 | INR | 442.5 | 444.5 | 432.2 | 434.95 | 434.95 | -7.35 (-1.66%) | 438,856 |
| 10 Nov 2004 | INR | 431 | 443.25 | 431 | 442.3 | 442.3 | +8.3 (+1.91%) | 813,209 |
| 9 Nov 2004 | INR | 436.1 | 440.8 | 432 | 434 | 434 | -1.25 (-0.29%) | 963,824 |
| 8 Nov 2004 | INR | 431 | 436.8 | 428.5 | 435.25 | 435.25 | +7.95 (+1.86%) | 478,311 |
