| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2004 | INR | 405 | 405 | 405 | 405 | 202.5 | -5 (-1.22%) | 50 |
| 8 Dec 2004 | INR | 405 | 417 | 400 | 410 | 205 | +8 (+1.99%) | 213 |
| 7 Dec 2004 | INR | 413.5 | 415 | 402 | 402 | 201 | -8 (-1.95%) | 161 |
| 6 Dec 2004 | INR | 391.2 | 410 | 391.2 | 410 | 205 | -1.6 (-0.39%) | 578 |
| 3 Dec 2004 | INR | 405 | 412 | 405 | 411.6 | 205.8 | -3.05 (-0.74%) | 150 |
| 2 Dec 2004 | INR | 405 | 416 | 403 | 414.65 | 207.325 | +13.95 (+3.48%) | 297 |
| 1 Dec 2004 | INR | 413 | 420 | 397 | 400.7 | 200.35 | -11.45 (-2.78%) | 969 |
| 30 Nov 2004 | INR | 424.5 | 425 | 412.15 | 412.15 | 206.075 | -7.85 (-1.87%) | 333 |
| 29 Nov 2004 | INR | 425.25 | 430.65 | 420 | 420 | 210 | +2 (+0.48%) | 876 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 418 | 209 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 396.05 | 446 | 396.05 | 418 | 209 | +12 (+2.96%) | 1,759 |
| 24 Nov 2004 | INR | 400 | 406 | 396 | 406 | 203 | +7.05 (+1.77%) | 198 |
| 23 Nov 2004 | INR | 399 | 399 | 398.95 | 398.95 | 199.475 | +4.1 (+1.04%) | 35 |
| 22 Nov 2004 | INR | 0 | 0 | 0 | 394.85 | 197.425 | -2.55 (-0.64%) | 0 |
| 19 Nov 2004 | INR | 395 | 399.95 | 390 | 397.4 | 198.7 | +2.55 (+0.65%) | 426 |
| 18 Nov 2004 | INR | 394.95 | 399.45 | 388 | 394.85 | 197.425 | -0.25 (-0.06%) | 260 |
| 17 Nov 2004 | INR | 398 | 398 | 390 | 395.1 | 197.55 | +1.6 (+0.41%) | 245 |
| 16 Nov 2004 | INR | 401 | 401 | 393.5 | 393.5 | 196.75 | -6.1 (-1.53%) | 120 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 399.6 | 199.8 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 418 | 420 | 399 | 399.6 | 199.8 | +1.2 (+0.30%) | 457 |
| 11 Nov 2004 | INR | 398 | 398.4 | 398 | 398.4 | 199.2 | +1.1 (+0.28%) | 131 |
| 10 Nov 2004 | INR | 400 | 402 | 395.6 | 397.3 | 198.65 | -0.7 (-0.18%) | 566 |
| 9 Nov 2004 | INR | 390 | 399 | 389.1 | 398 | 199 | +12 (+3.11%) | 2,800 |
| 8 Nov 2004 | INR | 385.1 | 386.15 | 385.1 | 386 | 193 | -0.95 (-0.25%) | 93 |
| 5 Nov 2004 | INR | 385.2 | 386.95 | 385.15 | 386.95 | 193.475 | +1.95 (+0.51%) | 65 |
| 4 Nov 2004 | INR | 390 | 395 | 385 | 385 | 192.5 | -3.05 (-0.79%) | 145 |
| 3 Nov 2004 | INR | 396.7 | 396.7 | 388.05 | 388.05 | 194.025 | +4.55 (+1.19%) | 357 |
| 2 Nov 2004 | INR | 385 | 394 | 383 | 383.5 | 191.75 | -9.35 (-2.38%) | 235 |
| 1 Nov 2004 | INR | 0 | 0 | 0 | 392.85 | 196.425 | 0.0 (0.0%) | 0 |
| 29 Oct 2004 | INR | 392.85 | 392.85 | 392.85 | 392.85 | 196.425 | +6.25 (+1.62%) | 49 |
