| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2004 | INR | 690 | 690 | 581.1 | 588.65 | 588.65 | -10.9 (-1.82%) | 5,042 |
| 16 Dec 2004 | INR | 619.95 | 620 | 590.3 | 599.55 | 599.55 | +2.65 (+0.44%) | 2,646 |
| 15 Dec 2004 | INR | 575.05 | 625 | 575.05 | 596.9 | 596.9 | -22.35 (-3.61%) | 7,651 |
| 14 Dec 2004 | INR | 630 | 643 | 611 | 619.25 | 619.25 | -3 (-0.48%) | 12,982 |
| 13 Dec 2004 | INR | 549.9 | 652 | 549.9 | 622.25 | 622.25 | +77.95 (+14.32%) | 25,063 |
| 10 Dec 2004 | INR | 535 | 547.95 | 528.55 | 544.3 | 544.3 | +17 (+3.22%) | 5,068 |
| 9 Dec 2004 | INR | 492.05 | 540 | 486.8 | 527.3 | 527.3 | +33.3 (+6.74%) | 14,587 |
| 8 Dec 2004 | INR | 505.7 | 505.7 | 491.3 | 494 | 494 | +5.4 (+1.11%) | 713 |
| 7 Dec 2004 | INR | 499.75 | 499.75 | 488 | 488.6 | 488.6 | -8.7 (-1.75%) | 1,263 |
| 6 Dec 2004 | INR | 510 | 510 | 490.05 | 497.3 | 497.3 | -13 (-2.55%) | 1,187 |
| 3 Dec 2004 | INR | 531.95 | 531.95 | 510 | 510.3 | 510.3 | -9.45 (-1.82%) | 2,379 |
| 2 Dec 2004 | INR | 506.5 | 521 | 506.5 | 519.75 | 519.75 | +11.05 (+2.17%) | 8,842 |
| 1 Dec 2004 | INR | 509 | 514.9 | 503 | 508.7 | 508.7 | +7.4 (+1.48%) | 13,032 |
| 30 Nov 2004 | INR | 490 | 510 | 483.05 | 501.3 | 501.3 | +9.8 (+1.99%) | 26,504 |
| 29 Nov 2004 | INR | 490 | 494.75 | 490 | 491.5 | 491.5 | +0.35 (+0.07%) | 275 |
| 26 Nov 2004 | INR | 491.15 | 491.15 | 491.15 | 491.15 | 491.15 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 499.1 | 499.1 | 489 | 491.15 | 491.15 | -3.4 (-0.69%) | 779 |
| 24 Nov 2004 | INR | 500.55 | 510 | 490.5 | 494.55 | 494.55 | -2.05 (-0.41%) | 4,023 |
| 23 Nov 2004 | INR | 500 | 505 | 495.95 | 496.6 | 496.6 | -2.95 (-0.59%) | 10,898 |
| 22 Nov 2004 | INR | 500.5 | 502 | 497 | 499.55 | 499.55 | -1.75 (-0.35%) | 5,041 |
| 19 Nov 2004 | INR | 494.45 | 505 | 484.15 | 501.3 | 501.3 | +11.5 (+2.35%) | 3,797 |
| 18 Nov 2004 | INR | 485.1 | 490 | 484 | 489.8 | 489.8 | +4.85 (+1.00%) | 5,752 |
| 17 Nov 2004 | INR | 488.55 | 495 | 483.5 | 484.95 | 484.95 | -8.9 (-1.80%) | 7,496 |
| 16 Nov 2004 | INR | 498.95 | 500 | 490 | 493.85 | 493.85 | +3.85 (+0.79%) | 12,353 |
| 15 Nov 2004 | INR | 490 | 490 | 490 | 490 | 490 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 495 | 500 | 482 | 490 | 490 | +1.35 (+0.28%) | 160 |
| 11 Nov 2004 | INR | 496.1 | 502 | 486.05 | 488.65 | 488.65 | -8.95 (-1.80%) | 3,166 |
| 10 Nov 2004 | INR | 500 | 500 | 495.1 | 497.6 | 497.6 | +1.05 (+0.21%) | 1,401 |
| 9 Nov 2004 | INR | 501.1 | 550 | 494 | 496.55 | 496.55 | -6.5 (-1.29%) | 5,012 |
| 8 Nov 2004 | INR | 498 | 505 | 496 | 503.05 | 503.05 | +6 (+1.21%) | 11,002 |
