| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2004 | INR | 530.05 | 544 | 525.1 | 541.8 | 541.8 | +13.55 (+2.57%) | 4,138,446 |
| 1 Dec 2004 | INR | 520.5 | 532.7 | 520 | 528.25 | 528.25 | +11.5 (+2.23%) | 3,262,435 |
| 30 Nov 2004 | INR | 509.9 | 523 | 509.9 | 516.75 | 516.75 | +6.95 (+1.36%) | 4,053,287 |
| 29 Nov 2004 | INR | 498 | 513 | 487 | 509.8 | 509.8 | +6.25 (+1.24%) | 7,953,745 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 503.55 | 503.55 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 509 | 523.35 | 500.6 | 503.55 | 503.55 | -11.45 (-2.22%) | 7,076,604 |
| 24 Nov 2004 | INR | 521.3 | 524.9 | 509.05 | 515 | 515 | -13.3 (-2.52%) | 3,528,907 |
| 23 Nov 2004 | INR | 530 | 536.4 | 522.05 | 528.3 | 528.3 | -4.5 (-0.84%) | 3,440,134 |
| 22 Nov 2004 | INR | 527 | 538.3 | 509.2 | 532.8 | 532.8 | -12.75 (-2.34%) | 5,641,513 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 545.55 | 545.55 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 546.5 | 549.5 | 538.7 | 545.55 | 545.55 | +1.7 (+0.31%) | 3,109,651 |
| 17 Nov 2004 | INR | 545.5 | 549 | 541.2 | 543.85 | 543.85 | -1 (-0.18%) | 1,425,658 |
| 16 Nov 2004 | INR | 546.7 | 547 | 538 | 544.85 | 544.85 | -0.5 (-0.09%) | 1,610,572 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 545.35 | 545.35 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 550.1 | 552.4 | 542 | 545.35 | 545.35 | -0.1 (-0.02%) | 887,141 |
| 11 Nov 2004 | INR | 547 | 551.4 | 544 | 545.45 | 545.45 | +1.3 (+0.24%) | 2,640,173 |
| 10 Nov 2004 | INR | 540.5 | 546.75 | 540.5 | 544.15 | 544.15 | +4.35 (+0.81%) | 1,149,252 |
| 9 Nov 2004 | INR | 544.9 | 545.4 | 538.6 | 539.8 | 539.8 | -3.2 (-0.59%) | 1,316,908 |
| 8 Nov 2004 | INR | 542 | 549.75 | 541.35 | 543 | 543 | +3.35 (+0.62%) | 1,592,309 |
| 5 Nov 2004 | INR | 542 | 543.4 | 538 | 539.65 | 539.65 | +2.4 (+0.45%) | 1,274,993 |
| 4 Nov 2004 | INR | 545.5 | 547.8 | 536.1 | 537.25 | 537.25 | -6.4 (-1.18%) | 2,172,633 |
| 3 Nov 2004 | INR | 543.4 | 546.45 | 538.5 | 543.65 | 543.65 | +0.8 (+0.15%) | 1,373,138 |
| 2 Nov 2004 | INR | 533.9 | 544.9 | 533 | 542.85 | 542.85 | +13.05 (+2.46%) | 2,598,808 |
| 1 Nov 2004 | INR | 532.4 | 534.8 | 526.05 | 529.8 | 529.8 | +0.55 (+0.10%) | 2,051,323 |
| 29 Oct 2004 | INR | 543.7 | 543.7 | 527.5 | 529.25 | 529.25 | -10.4 (-1.93%) | 3,028,637 |
| 28 Oct 2004 | INR | 546.3 | 548.9 | 536.5 | 539.65 | 539.65 | -1.55 (-0.29%) | 5,367,588 |
| 27 Oct 2004 | INR | 553 | 554.9 | 538.8 | 541.2 | 541.2 | -10.55 (-1.91%) | 2,631,761 |
| 26 Oct 2004 | INR | 537 | 553 | 537 | 551.75 | 551.75 | +15.45 (+2.88%) | 3,384,734 |
| 25 Oct 2004 | INR | 540.2 | 544 | 534 | 536.3 | 536.3 | -2.55 (-0.47%) | 4,102,813 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 538.85 | 538.85 | 0.0 (0.0%) | 0 |
