| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2004 | INR | 131.7 | 134.95 | 131.5 | 134.2 | 26.84 | +9.25 (+7.40%) | 2,837,155 |
| 13 Dec 2004 | INR | 124.95 | 124.95 | 124.95 | 124.95 | 24.99 | 0.0 (0.0%) | 0 |
| 10 Dec 2004 | INR | 122.2 | 128.5 | 121.2 | 124.95 | 24.99 | +3.85 (+3.18%) | 4,856,700 |
| 9 Dec 2004 | INR | 118.9 | 123.3 | 118.55 | 121.1 | 24.22 | +3.4 (+2.89%) | 2,293,050 |
| 8 Dec 2004 | INR | 119.65 | 121 | 117.1 | 117.7 | 23.54 | -1.2 (-1.01%) | 930,510 |
| 7 Dec 2004 | INR | 121.25 | 122.3 | 118.15 | 118.9 | 23.78 | -2.05 (-1.69%) | 1,474,315 |
| 6 Dec 2004 | INR | 121 | 123.9 | 120.35 | 120.95 | 24.19 | +3 (+2.54%) | 2,611,225 |
| 3 Dec 2004 | INR | 118.85 | 119.7 | 115 | 117.95 | 23.59 | +0.3 (+0.25%) | 1,808,190 |
| 2 Dec 2004 | INR | 122 | 123.4 | 117 | 117.65 | 23.53 | +2.5 (+2.17%) | 3,546,550 |
| 1 Dec 2004 | INR | 120.5 | 120.5 | 114.75 | 115.15 | 23.03 | -3.95 (-3.32%) | 1,691,210 |
| 30 Nov 2004 | INR | 121.2 | 124 | 118.5 | 119.1 | 23.82 | -0.85 (-0.71%) | 1,481,670 |
| 29 Nov 2004 | INR | 119.5 | 123.75 | 119.3 | 119.95 | 23.99 | +0.2 (+0.17%) | 738,045 |
| 26 Nov 2004 | INR | 119.75 | 119.75 | 119.75 | 119.75 | 23.95 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 123.95 | 124.3 | 118.55 | 119.75 | 23.95 | -3.35 (-2.72%) | 802,620 |
| 24 Nov 2004 | INR | 121.95 | 124.9 | 121.95 | 123.1 | 24.62 | -0.5 (-0.40%) | 683,315 |
| 23 Nov 2004 | INR | 125 | 125.7 | 122.8 | 123.6 | 24.72 | +0.05 (+0.04%) | 1,217,320 |
| 22 Nov 2004 | INR | 112 | 124.5 | 112 | 123.55 | 24.71 | -0.05 (-0.04%) | 1,687,050 |
| 19 Nov 2004 | INR | 123.6 | 123.6 | 123.6 | 123.6 | 24.72 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 122.9 | 129.2 | 122.8 | 123.6 | 24.72 | +2.65 (+2.19%) | 4,089,880 |
| 17 Nov 2004 | INR | 116.25 | 123.4 | 113.1 | 120.95 | 24.19 | +6 (+5.22%) | 3,575,395 |
| 16 Nov 2004 | INR | 119.25 | 120 | 110.15 | 114.95 | 22.99 | -4.05 (-3.40%) | 991,250 |
| 15 Nov 2004 | INR | 119 | 119 | 119 | 119 | 23.8 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 117.9 | 119.9 | 117.9 | 119 | 23.8 | +2.05 (+1.75%) | 779,045 |
| 11 Nov 2004 | INR | 114.6 | 117.95 | 113.9 | 116.95 | 23.39 | +3 (+2.63%) | 2,145,555 |
| 10 Nov 2004 | INR | 115 | 116 | 113.1 | 113.95 | 22.79 | -1 (-0.87%) | 668,410 |
| 9 Nov 2004 | INR | 114.35 | 116.25 | 113.7 | 114.95 | 22.99 | +1.7 (+1.50%) | 628,145 |
| 8 Nov 2004 | INR | 114.4 | 116 | 112.6 | 113.25 | 22.65 | -1.15 (-1.01%) | 515,365 |
| 5 Nov 2004 | INR | 117 | 117.5 | 113 | 114.4 | 22.88 | -2.05 (-1.76%) | 972,245 |
| 4 Nov 2004 | INR | 117.5 | 117.95 | 115.5 | 116.45 | 23.29 | -0.75 (-0.64%) | 1,036,885 |
| 3 Nov 2004 | INR | 114.9 | 117.55 | 114.3 | 117.2 | 23.44 | +3.65 (+3.21%) | 892,295 |
