| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2004 | INR | 347.3 | 365 | 342 | 356.55 | 356.55 | +14.8 (+4.33%) | 1,237,190 |
| 8 Dec 2004 | INR | 316 | 348.7 | 316 | 341.75 | 341.75 | +24.75 (+7.81%) | 2,438,030 |
| 7 Dec 2004 | INR | 319.5 | 333.95 | 314 | 317 | 317 | +8.3 (+2.69%) | 1,067,350 |
| 6 Dec 2004 | INR | 305 | 312 | 302 | 308.7 | 308.7 | +8.15 (+2.71%) | 124,950 |
| 3 Dec 2004 | INR | 305 | 310 | 296 | 300.55 | 300.55 | +1.6 (+0.54%) | 480,040 |
| 2 Dec 2004 | INR | 306.5 | 321 | 295 | 298.95 | 298.95 | -5.2 (-1.71%) | 1,055,960 |
| 1 Dec 2004 | INR | 288 | 309 | 280 | 304.15 | 304.15 | +15.9 (+5.52%) | 460,840 |
| 30 Nov 2004 | INR | 290 | 302 | 286 | 288.25 | 288.25 | +0.85 (+0.30%) | 184,620 |
| 29 Nov 2004 | INR | 278.1 | 292 | 278.1 | 287.4 | 287.4 | +2.15 (+0.75%) | 19,530 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 285.25 | 285.25 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 286.4 | 291 | 275.5 | 285.25 | 285.25 | -3.95 (-1.37%) | 341,350 |
| 24 Nov 2004 | INR | 271 | 297 | 270 | 289.2 | 289.2 | -6.1 (-2.07%) | 115,600 |
| 23 Nov 2004 | INR | 265 | 309.8 | 265 | 295.3 | 295.3 | +2.35 (+0.80%) | 163,480 |
| 22 Nov 2004 | INR | 280 | 306.8 | 267 | 292.95 | 292.95 | +29.65 (+11.26%) | 376,650 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 263.3 | 263.3 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 267 | 270 | 260 | 263.3 | 263.3 | -2 (-0.75%) | 146,240 |
| 17 Nov 2004 | INR | 274 | 276 | 265 | 265.3 | 265.3 | -7.25 (-2.66%) | 35,870 |
| 16 Nov 2004 | INR | 271.1 | 276 | 263 | 272.55 | 272.55 | +0.65 (+0.24%) | 81,450 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 271.9 | 271.9 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 274.75 | 279.95 | 271.25 | 271.9 | 271.9 | +0.3 (+0.11%) | 88,040 |
| 11 Nov 2004 | INR | 274.5 | 277.9 | 267 | 271.6 | 271.6 | -0.6 (-0.22%) | 159,580 |
| 10 Nov 2004 | INR | 260 | 281 | 255.05 | 272.2 | 272.2 | +14.05 (+5.44%) | 328,750 |
| 9 Nov 2004 | INR | 259 | 268 | 252.8 | 258.15 | 258.15 | +0.65 (+0.25%) | 230,620 |
| 8 Nov 2004 | INR | 260.75 | 269 | 254 | 257.5 | 257.5 | -4.15 (-1.59%) | 60,390 |
| 5 Nov 2004 | INR | 253.1 | 270 | 252.1 | 261.65 | 261.65 | +8.05 (+3.17%) | 149,660 |
| 4 Nov 2004 | INR | 260 | 260.75 | 252.25 | 253.6 | 253.6 | -3.45 (-1.34%) | 70,970 |
| 3 Nov 2004 | INR | 253.9 | 263.95 | 252 | 257.05 | 257.05 | +4.6 (+1.82%) | 149,750 |
| 2 Nov 2004 | INR | 241 | 259 | 235 | 252.45 | 252.45 | +2.45 (+0.98%) | 5,508,960 |
| 1 Nov 2004 | INR | 253 | 254 | 247 | 250 | 250 | -0.6 (-0.24%) | 38,240 |
| 29 Oct 2004 | INR | 251 | 255.9 | 249 | 250.6 | 250.6 | -3.35 (-1.32%) | 188,500 |
