| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2004 | INR | 399.2 | 406 | 391.3 | 393.5 | 78.7 | -4.1 (-1.03%) | 372,060 |
| 16 Dec 2004 | INR | 401 | 401 | 385.3 | 397.6 | 79.52 | +2.2 (+0.56%) | 145,770 |
| 15 Dec 2004 | INR | 395 | 403 | 393 | 395.4 | 79.08 | +2.1 (+0.53%) | 311,810 |
| 14 Dec 2004 | INR | 390 | 400 | 388.1 | 393.3 | 78.66 | +4.2 (+1.08%) | 177,370 |
| 13 Dec 2004 | INR | 388.5 | 391.7 | 384 | 389.1 | 77.82 | +3.7 (+0.96%) | 150,500 |
| 10 Dec 2004 | INR | 391.9 | 392.9 | 382.1 | 385.4 | 77.08 | -4 (-1.03%) | 174,150 |
| 9 Dec 2004 | INR | 391 | 398 | 388.1 | 389.4 | 77.88 | +1.3 (+0.33%) | 506,170 |
| 8 Dec 2004 | INR | 389.5 | 403.5 | 382 | 388.1 | 77.62 | +6 (+1.57%) | 983,200 |
| 7 Dec 2004 | INR | 375 | 389.7 | 372 | 382.1 | 76.42 | +10.5 (+2.83%) | 347,630 |
| 6 Dec 2004 | INR | 373.9 | 377.5 | 369 | 371.6 | 74.32 | +0.8 (+0.22%) | 139,480 |
| 3 Dec 2004 | INR | 378.5 | 378.5 | 368.1 | 370.8 | 74.16 | -0.5 (-0.13%) | 132,690 |
| 2 Dec 2004 | INR | 372.9 | 380 | 370 | 371.3 | 74.26 | 0.0 (0.0%) | 113,810 |
| 1 Dec 2004 | INR | 376 | 377 | 370 | 371.3 | 74.26 | -5.2 (-1.38%) | 74,740 |
| 30 Nov 2004 | INR | 381.5 | 386.7 | 375.1 | 376.5 | 75.3 | -2.6 (-0.69%) | 184,300 |
| 29 Nov 2004 | INR | 374 | 382 | 373.5 | 379.1 | 75.82 | +5.4 (+1.45%) | 102,470 |
| 26 Nov 2004 | INR | 373.7 | 373.7 | 373.7 | 373.7 | 74.74 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 375 | 380.9 | 373 | 373.7 | 74.74 | -1.9 (-0.51%) | 213,090 |
| 24 Nov 2004 | INR | 384 | 384 | 375 | 375.6 | 75.12 | -4.2 (-1.11%) | 55,790 |
| 23 Nov 2004 | INR | 384.9 | 384.9 | 378 | 379.8 | 75.96 | +6.9 (+1.85%) | 70,080 |
| 22 Nov 2004 | INR | 370.1 | 375 | 362.1 | 372.9 | 74.58 | -3.4 (-0.90%) | 101,520 |
| 19 Nov 2004 | INR | 383 | 387 | 375 | 376.3 | 75.26 | -4.7 (-1.23%) | 198,410 |
| 18 Nov 2004 | INR | 382.6 | 387 | 360.5 | 381 | 76.2 | -4.2 (-1.09%) | 122,770 |
| 17 Nov 2004 | INR | 389.5 | 392 | 383 | 385.2 | 77.04 | -2.6 (-0.67%) | 147,980 |
| 16 Nov 2004 | INR | 389 | 392.2 | 385.2 | 387.8 | 77.56 | -0.4 (-0.10%) | 75,960 |
| 15 Nov 2004 | INR | 388.2 | 388.2 | 388.2 | 388.2 | 77.64 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 392 | 395.4 | 385.6 | 388.2 | 77.64 | +0.1 (+0.03%) | 60,580 |
| 11 Nov 2004 | INR | 393 | 395 | 386 | 388.1 | 77.62 | -6.3 (-1.60%) | 129,080 |
| 10 Nov 2004 | INR | 395 | 401.9 | 394 | 394.4 | 78.88 | 0.0 (0.0%) | 144,890 |
| 9 Nov 2004 | INR | 400 | 404.9 | 390.5 | 394.4 | 78.88 | -0.2 (-0.05%) | 279,260 |
| 8 Nov 2004 | INR | 396.2 | 406 | 392.1 | 394.6 | 78.92 | -0.7 (-0.18%) | 341,580 |
