| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2004 | INR | 274 | 274 | 265.1 | 267.55 | 267.55 | -4.15 (-1.53%) | 441,142 |
| 17 Nov 2004 | INR | 280 | 280 | 270.05 | 271.7 | 271.7 | -6.35 (-2.28%) | 193,703 |
| 16 Nov 2004 | INR | 278 | 280.4 | 275 | 278.05 | 278.05 | -0.95 (-0.34%) | 252,190 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 279 | 279 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 280 | 285 | 277.55 | 279 | 279 | +1.15 (+0.41%) | 65,296 |
| 11 Nov 2004 | INR | 277 | 280.5 | 275 | 277.85 | 277.85 | +3.7 (+1.35%) | 264,921 |
| 10 Nov 2004 | INR | 272.9 | 275.5 | 271 | 274.15 | 274.15 | +3.35 (+1.24%) | 263,091 |
| 9 Nov 2004 | INR | 273.8 | 275.9 | 269.25 | 270.8 | 270.8 | -1.9 (-0.70%) | 179,949 |
| 8 Nov 2004 | INR | 276 | 276.85 | 270.55 | 272.7 | 272.7 | -1.55 (-0.57%) | 289,781 |
| 5 Nov 2004 | INR | 277.5 | 279 | 273 | 274.25 | 274.25 | -2.3 (-0.83%) | 126,320 |
| 4 Nov 2004 | INR | 280 | 280.75 | 275.15 | 276.55 | 276.55 | -0.35 (-0.13%) | 138,889 |
| 3 Nov 2004 | INR | 281 | 281.9 | 274.6 | 276.9 | 276.9 | -2.05 (-0.73%) | 209,355 |
| 2 Nov 2004 | INR | 280.5 | 282.4 | 278.15 | 278.95 | 278.95 | -1.1 (-0.39%) | 107,458 |
| 1 Nov 2004 | INR | 281.9 | 281.9 | 278.25 | 280.05 | 280.05 | +0.55 (+0.20%) | 72,837 |
| 29 Oct 2004 | INR | 281 | 281.9 | 277.4 | 279.5 | 279.5 | +3.7 (+1.34%) | 128,776 |
| 28 Oct 2004 | INR | 274.95 | 281 | 274 | 275.8 | 275.8 | +3.9 (+1.43%) | 258,766 |
| 27 Oct 2004 | INR | 275 | 275.5 | 271 | 271.9 | 271.9 | +4.6 (+1.72%) | 452,861 |
| 26 Oct 2004 | INR | 270.1 | 271.45 | 264.35 | 267.3 | 267.3 | -2.65 (-0.98%) | 290,308 |
| 25 Oct 2004 | INR | 276.35 | 276.35 | 267.35 | 269.95 | 269.95 | -5.3 (-1.93%) | 94,726 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 275.25 | 275.25 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 277.5 | 277.6 | 272.8 | 275.25 | 275.25 | -0.2 (-0.07%) | 76,006 |
| 20 Oct 2004 | INR | 284.35 | 284.35 | 274 | 275.45 | 275.45 | -4.7 (-1.68%) | 227,078 |
| 19 Oct 2004 | INR | 282.9 | 284.9 | 278.5 | 280.15 | 280.15 | 0.0 (0.0%) | 140,906 |
| 18 Oct 2004 | INR | 285 | 289.5 | 279.4 | 280.15 | 280.15 | -3.4 (-1.20%) | 161,789 |
| 15 Oct 2004 | INR | 284.5 | 289.8 | 280 | 283.55 | 283.55 | +0.2 (+0.07%) | 200,420 |
| 14 Oct 2004 | INR | 287 | 288.8 | 282.25 | 283.35 | 283.35 | -2.5 (-0.87%) | 75,927 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 285.85 | 285.85 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 291.5 | 291.5 | 285 | 285.85 | 285.85 | -2.65 (-0.92%) | 82,051 |
| 11 Oct 2004 | INR | 291.9 | 294 | 287.5 | 288.5 | 288.5 | -1.2 (-0.41%) | 131,767 |
| 8 Oct 2004 | INR | 293.8 | 294.9 | 287.5 | 289.7 | 289.7 | -0.7 (-0.24%) | 141,603 |
