| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2004 | INR | 730.95 | 757.35 | 722.25 | 727.95 | 97.06 | -24.3 (-3.23%) | 76,290 |
| 15 Dec 2004 | INR | 730.05 | 754.95 | 730.05 | 752.25 | 100.3 | +2.4 (+0.32%) | 238,935 |
| 14 Dec 2004 | INR | 724.05 | 753 | 720 | 749.85 | 99.98 | +23.55 (+3.24%) | 234,150 |
| 13 Dec 2004 | INR | 734.7 | 734.7 | 713.25 | 726.3 | 96.84 | +6 (+0.83%) | 172,500 |
| 10 Dec 2004 | INR | 730.2 | 732 | 718.05 | 720.3 | 96.04 | -20.25 (-2.73%) | 78,915 |
| 9 Dec 2004 | INR | 732.3 | 742.05 | 732.3 | 740.55 | 98.74 | -3.6 (-0.48%) | 246,780 |
| 8 Dec 2004 | INR | 727.95 | 754.8 | 721.95 | 744.15 | 99.22 | +19.2 (+2.65%) | 500,310 |
| 7 Dec 2004 | INR | 725.1 | 729 | 721.95 | 724.95 | 96.66 | -2.85 (-0.39%) | 207,645 |
| 6 Dec 2004 | INR | 724.95 | 730.05 | 723.6 | 727.8 | 97.04 | +3.3 (+0.46%) | 269,070 |
| 3 Dec 2004 | INR | 724.95 | 730.05 | 721.95 | 724.5 | 96.6 | +0.15 (+0.02%) | 300,450 |
| 2 Dec 2004 | INR | 735 | 735 | 720 | 724.35 | 96.58 | -1.65 (-0.23%) | 236,220 |
| 1 Dec 2004 | INR | 727.95 | 735 | 724.05 | 726 | 96.8 | +0.6 (+0.08%) | 328,305 |
| 30 Nov 2004 | INR | 730.05 | 730.05 | 715.95 | 725.4 | 96.72 | +6.6 (+0.92%) | 402,870 |
| 29 Nov 2004 | INR | 730.05 | 730.05 | 715.05 | 718.8 | 95.84 | -10.65 (-1.46%) | 116,070 |
| 26 Nov 2004 | INR | 729.45 | 729.45 | 729.45 | 729.45 | 97.26 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 714 | 733.95 | 709.95 | 729.45 | 97.26 | +22.05 (+3.12%) | 745,605 |
| 24 Nov 2004 | INR | 714.9 | 714.9 | 699.9 | 707.4 | 94.32 | -5.55 (-0.78%) | 123,285 |
| 23 Nov 2004 | INR | 685.05 | 735 | 685.05 | 712.95 | 95.06 | +26.55 (+3.87%) | 837,465 |
| 22 Nov 2004 | INR | 676.05 | 687.45 | 655.05 | 686.4 | 91.52 | +2.7 (+0.39%) | 112,095 |
| 19 Nov 2004 | INR | 686.85 | 686.85 | 676.5 | 683.7 | 91.16 | -3.15 (-0.46%) | 175,260 |
| 18 Nov 2004 | INR | 676.05 | 690 | 670.05 | 686.85 | 91.58 | +6.3 (+0.93%) | 423,075 |
| 17 Nov 2004 | INR | 681 | 687 | 679.95 | 680.55 | 90.74 | +10.05 (+1.50%) | 203,955 |
| 16 Nov 2004 | INR | 685.05 | 688.95 | 666.15 | 670.5 | 89.4 | -17.85 (-2.59%) | 191,760 |
| 15 Nov 2004 | INR | 688.35 | 688.35 | 688.35 | 688.35 | 91.78 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 690 | 690 | 679.95 | 688.35 | 91.78 | +4.5 (+0.66%) | 56,070 |
| 11 Nov 2004 | INR | 688.05 | 692.4 | 679.95 | 683.85 | 91.18 | -2.25 (-0.33%) | 2,022,645 |
| 10 Nov 2004 | INR | 673.05 | 687 | 673.05 | 686.1 | 91.48 | +5.85 (+0.86%) | 740,040 |
| 9 Nov 2004 | INR | 693.9 | 693.9 | 675.6 | 680.25 | 90.7 | +0.9 (+0.13%) | 518,505 |
| 8 Nov 2004 | INR | 708 | 708.75 | 675 | 679.35 | 90.58 | -18.6 (-2.66%) | 303,435 |
| 5 Nov 2004 | INR | 682.95 | 715.95 | 679.05 | 697.95 | 93.06 | +18.15 (+2.67%) | 744,645 |
