| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2004 | INR | 261.26 | 263.7 | 253 | 254.36 | 254.36 | -5.9 (-2.27%) | 192,970 |
| 16 Dec 2004 | INR | 262 | 267.8 | 256 | 260.26 | 260.26 | -1.24 (-0.47%) | 280,354 |
| 15 Dec 2004 | INR | 281 | 281 | 256 | 261.5 | 261.5 | -20.86 (-7.39%) | 777,826 |
| 14 Dec 2004 | INR | 289.7 | 289.76 | 277.04 | 282.36 | 282.36 | -4.34 (-1.51%) | 260,640 |
| 13 Dec 2004 | INR | 287 | 294 | 285.26 | 286.7 | 286.7 | +4.4 (+1.56%) | 229,388 |
| 10 Dec 2004 | INR | 288 | 293.8 | 278.1 | 282.3 | 282.3 | -2.34 (-0.82%) | 424,246 |
| 9 Dec 2004 | INR | 277.04 | 286.76 | 272.26 | 284.64 | 284.64 | +8.88 (+3.22%) | 731,690 |
| 8 Dec 2004 | INR | 275 | 288 | 271.5 | 275.76 | 275.76 | +5 (+1.85%) | 1,344,894 |
| 7 Dec 2004 | INR | 249.9 | 273.46 | 249.4 | 270.76 | 270.76 | +22.2 (+8.93%) | 918,306 |
| 6 Dec 2004 | INR | 254.64 | 254.64 | 246.6 | 248.56 | 248.56 | -1.5 (-0.60%) | 153,478 |
| 3 Dec 2004 | INR | 251.1 | 252.3 | 245.5 | 250.06 | 250.06 | -0.34 (-0.14%) | 151,346 |
| 2 Dec 2004 | INR | 252.7 | 255 | 246.1 | 250.4 | 250.4 | +1.14 (+0.46%) | 196,318 |
| 1 Dec 2004 | INR | 249 | 256.46 | 237 | 249.26 | 249.26 | +1.16 (+0.47%) | 376,776 |
| 30 Nov 2004 | INR | 252.5 | 258 | 244 | 248.1 | 248.1 | -3.2 (-1.27%) | 251,464 |
| 29 Nov 2004 | INR | 260 | 264 | 249.26 | 251.3 | 251.3 | -6.74 (-2.61%) | 197,150 |
| 26 Nov 2004 | INR | 258.04 | 258.04 | 258.04 | 258.04 | 258.04 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 272.5 | 273 | 254 | 258.04 | 258.04 | -9.56 (-3.57%) | 279,764 |
| 24 Nov 2004 | INR | 269 | 274.4 | 263.1 | 267.6 | 267.6 | +3.4 (+1.29%) | 413,508 |
| 23 Nov 2004 | INR | 272 | 279 | 263 | 264.2 | 264.2 | -2.06 (-0.77%) | 662,452 |
| 22 Nov 2004 | INR | 253 | 268.9 | 248.1 | 266.26 | 266.26 | +14.9 (+5.93%) | 1,066,462 |
| 19 Nov 2004 | INR | 253 | 253.9 | 248.1 | 251.36 | 251.36 | +1.5 (+0.60%) | 484,890 |
| 18 Nov 2004 | INR | 248 | 253 | 245.3 | 249.86 | 249.86 | +3.22 (+1.31%) | 555,056 |
| 17 Nov 2004 | INR | 252 | 255.7 | 243.2 | 246.64 | 246.64 | -3.26 (-1.30%) | 558,378 |
| 16 Nov 2004 | INR | 245 | 252.9 | 240.26 | 249.9 | 249.9 | +4.5 (+1.83%) | 700,846 |
| 15 Nov 2004 | INR | 245.4 | 245.4 | 245.4 | 245.4 | 245.4 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 253.26 | 253.9 | 242.6 | 245.4 | 245.4 | -3.46 (-1.39%) | 311,592 |
| 11 Nov 2004 | INR | 240.26 | 256.7 | 234.4 | 248.86 | 248.86 | +14.56 (+6.21%) | 2,110,770 |
| 10 Nov 2004 | INR | 214 | 234.3 | 213.64 | 234.3 | 234.3 | +21.3 (+10%) | 949,092 |
| 9 Nov 2004 | INR | 211.8 | 216 | 210.06 | 213 | 213 | +2.86 (+1.36%) | 312,610 |
| 8 Nov 2004 | INR | 210.5 | 214 | 207 | 210.14 | 210.14 | +0.04 (+0.02%) | 139,270 |
