| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2004 | INR | 186.9 | 194.75 | 185.35 | 186.5 | 186.5 | +4 (+2.19%) | 26,767 |
| 10 Dec 2004 | INR | 173.9 | 187.9 | 171 | 182.5 | 182.5 | +11.35 (+6.63%) | 25,520 |
| 9 Dec 2004 | INR | 171 | 177 | 167 | 171.15 | 171.15 | +1.4 (+0.82%) | 12,375 |
| 8 Dec 2004 | INR | 168.75 | 170 | 166.65 | 169.75 | 169.75 | +3 (+1.80%) | 4,296 |
| 7 Dec 2004 | INR | 170 | 172 | 166.75 | 166.75 | 166.75 | -0.25 (-0.15%) | 6,458 |
| 6 Dec 2004 | INR | 176 | 176 | 166.5 | 167 | 167 | -3 (-1.76%) | 16,083 |
| 3 Dec 2004 | INR | 183.9 | 183.9 | 168 | 170 | 170 | -8.3 (-4.66%) | 13,547 |
| 2 Dec 2004 | INR | 190 | 190 | 177.25 | 178.3 | 178.3 | -3.7 (-2.03%) | 10,983 |
| 1 Dec 2004 | INR | 189.9 | 190 | 178 | 182 | 182 | -5.3 (-2.83%) | 17,027 |
| 30 Nov 2004 | INR | 197.35 | 199.4 | 185.6 | 187.3 | 187.3 | -6.7 (-3.45%) | 51,034 |
| 29 Nov 2004 | INR | 190 | 206.7 | 180 | 194 | 194 | +17 (+9.60%) | 242,916 |
| 25 Nov 2004 | INR | 163 | 177 | 160 | 177 | 177 | +17 (+10.63%) | 47,693 |
| 24 Nov 2004 | INR | 163 | 165 | 160 | 160 | 160 | -3 (-1.84%) | 7,614 |
| 23 Nov 2004 | INR | 162 | 167 | 162 | 163 | 163 | +2.5 (+1.56%) | 7,446 |
| 22 Nov 2004 | INR | 158.5 | 163.5 | 158.5 | 160.5 | 160.5 | +2.5 (+1.58%) | 5,906 |
| 19 Nov 2004 | INR | 155.5 | 164 | 155.25 | 158 | 158 | -3 (-1.86%) | 6,307 |
| 18 Nov 2004 | INR | 165 | 169 | 161 | 161 | 161 | -0.5 (-0.31%) | 10,609 |
| 17 Nov 2004 | INR | 157.25 | 167 | 157.25 | 161.5 | 161.5 | +2.5 (+1.57%) | 14,801 |
| 16 Nov 2004 | INR | 168.9 | 169.5 | 159 | 159 | 159 | -8.2 (-4.90%) | 11,998 |
| 12 Nov 2004 | INR | 161.7 | 168.9 | 161.7 | 167.2 | 167.2 | +8.55 (+5.39%) | 10,977 |
| 11 Nov 2004 | INR | 146.3 | 173.9 | 145 | 158.65 | 158.65 | +13.55 (+9.34%) | 99,172 |
| 10 Nov 2004 | INR | 149 | 149 | 145.1 | 145.1 | 145.1 | +0.05 (+0.03%) | 861 |
| 9 Nov 2004 | INR | 147 | 149.95 | 145.05 | 145.05 | 145.05 | -1.15 (-0.79%) | 2,674 |
| 8 Nov 2004 | INR | 149 | 150.75 | 146.15 | 146.2 | 146.2 | -2.35 (-1.58%) | 3,390 |
| 5 Nov 2004 | INR | 150 | 152.95 | 148.5 | 148.55 | 148.55 | +0.05 (+0.03%) | 3,813 |
| 4 Nov 2004 | INR | 148.4 | 150.9 | 147 | 148.5 | 148.5 | 0.0 (0.0%) | 6,905 |
| 3 Nov 2004 | INR | 150 | 150 | 146.05 | 148.5 | 148.5 | -2.05 (-1.36%) | 2,241 |
| 2 Nov 2004 | INR | 148 | 150.9 | 148 | 150.55 | 150.55 | +2.55 (+1.72%) | 1,778 |
| 1 Nov 2004 | INR | 149.5 | 149.5 | 146.15 | 148 | 148 | +0.05 (+0.03%) | 857 |
| 29 Oct 2004 | INR | 144 | 151 | 144 | 147.95 | 147.95 | +0.25 (+0.17%) | 2,156 |
