| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2004 | INR | 0 | 0 | 0 | 254.9 | 50.98 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 250.1 | 260 | 247 | 254.9 | 50.98 | +3.85 (+1.53%) | 35,880 |
| 17 Nov 2004 | INR | 252.5 | 255.2 | 247.5 | 251.05 | 50.21 | +0.35 (+0.14%) | 41,470 |
| 16 Nov 2004 | INR | 243.8 | 253 | 240.5 | 250.7 | 50.14 | +10 (+4.15%) | 33,360 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 240.7 | 48.14 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 245 | 248 | 239 | 240.7 | 48.14 | -0.8 (-0.33%) | 26,410 |
| 11 Nov 2004 | INR | 229.9 | 243 | 229.9 | 241.5 | 48.3 | +10.65 (+4.61%) | 37,920 |
| 10 Nov 2004 | INR | 230 | 232 | 227.5 | 230.85 | 46.17 | +0.5 (+0.22%) | 14,630 |
| 9 Nov 2004 | INR | 223 | 231.9 | 223 | 230.35 | 46.07 | +4.05 (+1.79%) | 15,120 |
| 8 Nov 2004 | INR | 232.5 | 232.5 | 221 | 226.3 | 45.26 | -4.05 (-1.76%) | 11,005 |
| 5 Nov 2004 | INR | 229 | 231 | 224.6 | 230.35 | 46.07 | +3.05 (+1.34%) | 22,375 |
| 4 Nov 2004 | INR | 229.1 | 229.9 | 224.6 | 227.3 | 45.46 | +2.75 (+1.22%) | 30,685 |
| 3 Nov 2004 | INR | 225 | 227.65 | 224.25 | 224.55 | 44.91 | -0.7 (-0.31%) | 34,090 |
| 2 Nov 2004 | INR | 222 | 226 | 218 | 225.25 | 45.05 | +2.8 (+1.26%) | 32,515 |
| 1 Nov 2004 | INR | 222 | 223 | 218 | 222.45 | 44.49 | -0.25 (-0.11%) | 17,330 |
| 29 Oct 2004 | INR | 220 | 225 | 218 | 222.7 | 44.54 | +6.1 (+2.82%) | 37,825 |
| 28 Oct 2004 | INR | 219 | 219 | 210 | 216.6 | 43.32 | -1.35 (-0.62%) | 12,990 |
| 27 Oct 2004 | INR | 219.75 | 220 | 216 | 217.95 | 43.59 | -3.3 (-1.49%) | 22,475 |
| 26 Oct 2004 | INR | 212 | 224 | 212 | 221.25 | 44.25 | +7.9 (+3.70%) | 36,740 |
| 25 Oct 2004 | INR | 210.05 | 215.5 | 210.05 | 213.35 | 42.67 | -1.85 (-0.86%) | 11,625 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 215.2 | 43.04 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 215 | 218.95 | 213 | 215.2 | 43.04 | +1.35 (+0.63%) | 7,400 |
| 20 Oct 2004 | INR | 192.9 | 216.45 | 192.9 | 213.85 | 42.77 | +1.65 (+0.78%) | 11,520 |
| 19 Oct 2004 | INR | 216.4 | 216.4 | 210.5 | 212.2 | 42.44 | +2.2 (+1.05%) | 13,960 |
| 18 Oct 2004 | INR | 207 | 211 | 207 | 210 | 42 | +2 (+0.96%) | 12,545 |
| 15 Oct 2004 | INR | 209.5 | 210 | 207.5 | 208 | 41.6 | -2.05 (-0.98%) | 8,215 |
| 14 Oct 2004 | INR | 207.1 | 211.3 | 207 | 210.05 | 42.01 | +1.8 (+0.86%) | 14,075 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 208.25 | 41.65 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 211.2 | 212 | 207.75 | 208.25 | 41.65 | -5.75 (-2.69%) | 10,475 |
| 11 Oct 2004 | INR | 215.2 | 215.5 | 214 | 214 | 42.8 | -1.25 (-0.58%) | 6,760 |
