| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2004 | INR | 153.75 | 157.45 | 152 | 154.05 | 154.05 | +3.15 (+2.09%) | 18,886 |
| 17 Dec 2004 | INR | 154.15 | 154.15 | 149 | 150.9 | 150.9 | -3.1 (-2.01%) | 12,801 |
| 16 Dec 2004 | INR | 152.5 | 154.5 | 149 | 154 | 154 | +1.7 (+1.12%) | 27,758 |
| 15 Dec 2004 | INR | 160 | 166 | 150.65 | 152.3 | 152.3 | -6.25 (-3.94%) | 42,693 |
| 14 Dec 2004 | INR | 154.7 | 158.55 | 153.2 | 158.55 | 158.55 | +7.55 (+5%) | 27,697 |
| 13 Dec 2004 | INR | 145.95 | 151 | 144 | 151 | 151 | +7.65 (+5.34%) | 23,639 |
| 10 Dec 2004 | INR | 141.5 | 145.4 | 141.5 | 143.35 | 143.35 | +1.35 (+0.95%) | 10,868 |
| 9 Dec 2004 | INR | 145 | 145.7 | 138.05 | 142 | 142 | -3.85 (-2.64%) | 3,557 |
| 8 Dec 2004 | INR | 146 | 147.75 | 143.1 | 145.85 | 145.85 | +1.6 (+1.11%) | 5,404 |
| 7 Dec 2004 | INR | 146 | 149 | 142.7 | 144.25 | 144.25 | +0.65 (+0.45%) | 9,343 |
| 6 Dec 2004 | INR | 145.6 | 149.45 | 143.4 | 143.6 | 143.6 | -1.4 (-0.97%) | 9,787 |
| 3 Dec 2004 | INR | 147.15 | 150 | 145 | 145 | 145 | -2.2 (-1.49%) | 6,651 |
| 2 Dec 2004 | INR | 148.7 | 151 | 146.1 | 147.2 | 147.2 | -0.8 (-0.54%) | 11,607 |
| 1 Dec 2004 | INR | 150.5 | 154.75 | 145 | 148 | 148 | -1 (-0.67%) | 15,739 |
| 30 Nov 2004 | INR | 160 | 161.5 | 148.6 | 149 | 149 | -7.3 (-4.67%) | 28,873 |
| 29 Nov 2004 | INR | 154.5 | 159.5 | 153.7 | 156.3 | 156.3 | +3.35 (+2.19%) | 45,587 |
| 25 Nov 2004 | INR | 151 | 155.45 | 150 | 152.95 | 152.95 | +3.5 (+2.34%) | 101,220 |
| 24 Nov 2004 | INR | 145.25 | 149.5 | 144.05 | 149.45 | 149.45 | +6.25 (+4.36%) | 60,519 |
| 23 Nov 2004 | INR | 148.5 | 149 | 142.05 | 143.2 | 143.2 | +0.8 (+0.56%) | 20,342 |
| 22 Nov 2004 | INR | 138 | 143.35 | 136.05 | 142.4 | 142.4 | +4.9 (+3.56%) | 22,328 |
| 19 Nov 2004 | INR | 141.5 | 144 | 135.9 | 137.5 | 137.5 | -2.5 (-1.79%) | 18,551 |
| 18 Nov 2004 | INR | 148 | 148.5 | 140 | 140 | 140 | -6.9 (-4.70%) | 29,673 |
| 17 Nov 2004 | INR | 146 | 150.95 | 146 | 146.9 | 146.9 | -1.55 (-1.04%) | 20,089 |
| 16 Nov 2004 | INR | 144 | 148.45 | 138.05 | 148.45 | 148.45 | +5.85 (+4.10%) | 47,369 |
| 12 Nov 2004 | INR | 144.9 | 146.2 | 142 | 142.6 | 142.6 | +3.4 (+2.44%) | 45,755 |
| 11 Nov 2004 | INR | 136 | 139.2 | 134 | 139.2 | 139.2 | +6.65 (+5.02%) | 44,137 |
| 10 Nov 2004 | INR | 127 | 132.55 | 127 | 132.55 | 132.55 | +5.55 (+4.37%) | 18,714 |
| 9 Nov 2004 | INR | 128.5 | 130 | 125.65 | 127 | 127 | -2.65 (-2.04%) | 19,167 |
| 8 Nov 2004 | INR | 125 | 129.65 | 123.3 | 129.65 | 129.65 | +6.65 (+5.41%) | 24,406 |
| 5 Nov 2004 | INR | 124.25 | 125.85 | 123 | 123 | 123 | -0.5 (-0.40%) | 14,373 |
