| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2004 | INR | 224 | 224 | 212 | 218.35 | 218.35 | +2.25 (+1.04%) | 83,247 |
| 17 Nov 2004 | INR | 204 | 219.45 | 202 | 216.1 | 216.1 | +16.6 (+8.32%) | 66,319 |
| 16 Nov 2004 | INR | 202 | 203.5 | 196.5 | 199.5 | 199.5 | -0.2 (-0.10%) | 7,859 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 199.7 | 199.7 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 206 | 208 | 198.25 | 199.7 | 199.7 | -5.95 (-2.89%) | 8,265 |
| 11 Nov 2004 | INR | 209.8 | 209.8 | 203.25 | 205.65 | 205.65 | -1.2 (-0.58%) | 33,429 |
| 10 Nov 2004 | INR | 204 | 209.8 | 203 | 206.85 | 206.85 | +5.1 (+2.53%) | 11,021 |
| 9 Nov 2004 | INR | 205 | 207.2 | 201 | 201.75 | 201.75 | -2.55 (-1.25%) | 6,074 |
| 8 Nov 2004 | INR | 207.5 | 210 | 204.05 | 204.3 | 204.3 | -1.6 (-0.78%) | 5,189 |
| 5 Nov 2004 | INR | 202 | 208.8 | 200 | 205.9 | 205.9 | +3.75 (+1.86%) | 13,081 |
| 4 Nov 2004 | INR | 205.9 | 209.4 | 201.6 | 202.15 | 202.15 | -1.9 (-0.93%) | 18,841 |
| 3 Nov 2004 | INR | 209 | 209 | 202.35 | 204.05 | 204.05 | -0.75 (-0.37%) | 38,279 |
| 2 Nov 2004 | INR | 208.35 | 215 | 202 | 204.8 | 204.8 | -2.85 (-1.37%) | 35,029 |
| 1 Nov 2004 | INR | 204.8 | 209 | 199.05 | 207.65 | 207.65 | +5.05 (+2.49%) | 24,758 |
| 29 Oct 2004 | INR | 200 | 208 | 195 | 202.6 | 202.6 | +9.95 (+5.16%) | 31,085 |
| 28 Oct 2004 | INR | 182 | 192.65 | 179 | 192.65 | 192.65 | +17.5 (+9.99%) | 65,299 |
| 27 Oct 2004 | INR | 176 | 178.75 | 173.35 | 175.15 | 175.15 | -0.75 (-0.43%) | 9,279 |
| 26 Oct 2004 | INR | 171.9 | 178 | 170.15 | 175.9 | 175.9 | +2.8 (+1.62%) | 64,838 |
| 25 Oct 2004 | INR | 170 | 174 | 170 | 173.1 | 173.1 | +0.95 (+0.55%) | 5,272 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 172.15 | 172.15 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 172.5 | 172.8 | 171 | 172.15 | 172.15 | -1.55 (-0.89%) | 2,648 |
| 20 Oct 2004 | INR | 180 | 180 | 172 | 173.7 | 173.7 | +0.15 (+0.09%) | 9,872 |
| 19 Oct 2004 | INR | 164 | 174.6 | 164 | 173.55 | 173.55 | +1.3 (+0.75%) | 19,426 |
| 18 Oct 2004 | INR | 172.5 | 175 | 172 | 172.25 | 172.25 | -1.75 (-1.01%) | 4,557 |
| 15 Oct 2004 | INR | 172.1 | 177.5 | 172 | 174 | 174 | +1.8 (+1.05%) | 7,755 |
| 14 Oct 2004 | INR | 171 | 174.5 | 168 | 172.2 | 172.2 | -3.1 (-1.77%) | 5,241 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 175.3 | 175.3 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 180.05 | 180.05 | 172.55 | 175.3 | 175.3 | -6.95 (-3.81%) | 8,501 |
| 11 Oct 2004 | INR | 184.75 | 184.9 | 182 | 182.25 | 182.25 | +2.2 (+1.22%) | 8,420 |
| 8 Oct 2004 | INR | 183.5 | 184.5 | 177.3 | 180.05 | 180.05 | -3.45 (-1.88%) | 32,121 |
