| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2004 | INR | 667 | 682.9 | 666.1 | 673.95 | 673.95 | +10.1 (+1.52%) | 14,999 |
| 17 Nov 2004 | INR | 684 | 696 | 652.1 | 663.85 | 663.85 | -19.5 (-2.85%) | 16,349 |
| 16 Nov 2004 | INR | 655 | 685.9 | 653 | 683.35 | 683.35 | +25.45 (+3.87%) | 22,566 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 657.9 | 657.9 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 654 | 664 | 650 | 657.9 | 657.9 | +9.4 (+1.45%) | 10,147 |
| 11 Nov 2004 | INR | 641 | 650 | 641 | 648.5 | 648.5 | +6.95 (+1.08%) | 15,266 |
| 10 Nov 2004 | INR | 630 | 649 | 627 | 641.55 | 641.55 | +11.7 (+1.86%) | 26,323 |
| 9 Nov 2004 | INR | 641 | 644.9 | 620.55 | 629.85 | 629.85 | -7.55 (-1.18%) | 14,986 |
| 8 Nov 2004 | INR | 625.25 | 646 | 611 | 637.4 | 637.4 | +13.45 (+2.16%) | 21,349 |
| 5 Nov 2004 | INR | 620 | 627.1 | 617 | 623.95 | 623.95 | +1.65 (+0.27%) | 22,295 |
| 4 Nov 2004 | INR | 616.5 | 625 | 612 | 622.3 | 622.3 | +7 (+1.14%) | 39,479 |
| 3 Nov 2004 | INR | 606 | 619 | 603.35 | 615.3 | 615.3 | +12.1 (+2.01%) | 36,246 |
| 2 Nov 2004 | INR | 583 | 605.8 | 581 | 603.2 | 603.2 | +17.9 (+3.06%) | 62,951 |
| 1 Nov 2004 | INR | 550 | 595 | 533 | 585.3 | 585.3 | +7.2 (+1.25%) | 35,881 |
| 29 Oct 2004 | INR | 575.5 | 585 | 575.5 | 578.1 | 578.1 | -7.95 (-1.36%) | 5,386 |
| 28 Oct 2004 | INR | 589.5 | 589.5 | 577 | 586.05 | 586.05 | +0.25 (+0.04%) | 10,897 |
| 27 Oct 2004 | INR | 592 | 592 | 572 | 585.8 | 585.8 | -1.25 (-0.21%) | 21,163 |
| 26 Oct 2004 | INR | 559.5 | 592.4 | 558 | 587.05 | 587.05 | +22.05 (+3.90%) | 23,797 |
| 25 Oct 2004 | INR | 560 | 567 | 557.25 | 565 | 565 | -5.15 (-0.90%) | 48,394 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 570.15 | 570.15 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 551 | 571.9 | 551 | 570.15 | 570.15 | +6.6 (+1.17%) | 7,667 |
| 20 Oct 2004 | INR | 560 | 565 | 555.05 | 563.55 | 563.55 | +3.95 (+0.71%) | 4,785 |
| 19 Oct 2004 | INR | 550.05 | 565 | 550.05 | 559.6 | 559.6 | +2.2 (+0.39%) | 9,014 |
| 18 Oct 2004 | INR | 560 | 560 | 545 | 557.4 | 557.4 | +3.1 (+0.56%) | 3,645 |
| 15 Oct 2004 | INR | 546 | 557.8 | 540.1 | 554.3 | 554.3 | +2.7 (+0.49%) | 9,482 |
| 14 Oct 2004 | INR | 532.55 | 554.85 | 532.55 | 551.6 | 551.6 | +17.05 (+3.19%) | 10,174 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 534.55 | 534.55 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 552.25 | 557.7 | 533 | 534.55 | 534.55 | -16.7 (-3.03%) | 14,581 |
| 11 Oct 2004 | INR | 550 | 565 | 548 | 551.25 | 551.25 | -2.2 (-0.40%) | 10,983 |
| 8 Oct 2004 | INR | 565 | 565 | 550 | 553.45 | 553.45 | -0.85 (-0.15%) | 9,880 |
