| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2004 | INR | 615 | 617 | 600 | 603.2 | 603.2 | -10.15 (-1.65%) | 16,151 |
| 17 Nov 2004 | INR | 609 | 620 | 609 | 613.35 | 613.35 | +8.3 (+1.37%) | 26,930 |
| 16 Nov 2004 | INR | 585 | 609 | 583 | 605.05 | 605.05 | +19.7 (+3.37%) | 78,773 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 585.35 | 585.35 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 590 | 590 | 580 | 585.35 | 585.35 | +7.5 (+1.30%) | 8,058 |
| 11 Nov 2004 | INR | 589 | 589 | 574 | 577.85 | 577.85 | -5.3 (-0.91%) | 7,332 |
| 10 Nov 2004 | INR | 589 | 589 | 575 | 583.15 | 583.15 | +6.95 (+1.21%) | 8,466 |
| 9 Nov 2004 | INR | 585.25 | 589.95 | 575 | 576.2 | 576.2 | -11.25 (-1.92%) | 12,471 |
| 8 Nov 2004 | INR | 575 | 595 | 574.25 | 587.45 | 587.45 | +14.1 (+2.46%) | 33,263 |
| 5 Nov 2004 | INR | 575 | 575 | 563.05 | 573.35 | 573.35 | -1 (-0.17%) | 10,863 |
| 4 Nov 2004 | INR | 583 | 587 | 568 | 574.35 | 574.35 | +3.1 (+0.54%) | 69,487 |
| 3 Nov 2004 | INR | 522 | 578 | 508 | 571.25 | 571.25 | +28.3 (+5.21%) | 65,376 |
| 2 Nov 2004 | INR | 530 | 545.05 | 526.5 | 542.95 | 542.95 | +17.85 (+3.40%) | 39,096 |
| 1 Nov 2004 | INR | 524.25 | 529 | 521 | 525.1 | 525.1 | +3 (+0.57%) | 11,772 |
| 29 Oct 2004 | INR | 513 | 535 | 511.3 | 522.1 | 522.1 | +10.25 (+2.00%) | 17,612 |
| 28 Oct 2004 | INR | 520 | 525 | 511 | 511.85 | 511.85 | -3.85 (-0.75%) | 7,005 |
| 27 Oct 2004 | INR | 505 | 520 | 505 | 515.7 | 515.7 | +7.95 (+1.57%) | 15,047 |
| 26 Oct 2004 | INR | 508 | 511.95 | 500.5 | 507.75 | 507.75 | +9.45 (+1.90%) | 8,872 |
| 25 Oct 2004 | INR | 512 | 512 | 496 | 498.3 | 498.3 | -12.55 (-2.46%) | 5,203 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 510.85 | 510.85 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 507.05 | 512.5 | 505 | 510.85 | 510.85 | +5.15 (+1.02%) | 8,522 |
| 20 Oct 2004 | INR | 518 | 521.95 | 500.1 | 505.7 | 505.7 | -7.65 (-1.49%) | 14,556 |
| 19 Oct 2004 | INR | 504 | 515 | 504 | 513.35 | 513.35 | +9.25 (+1.83%) | 8,625 |
| 18 Oct 2004 | INR | 504.8 | 507 | 497.15 | 504.1 | 504.1 | +2.7 (+0.54%) | 4,792 |
| 15 Oct 2004 | INR | 492 | 507.5 | 492 | 501.4 | 501.4 | +10.4 (+2.12%) | 6,540 |
| 14 Oct 2004 | INR | 494 | 500 | 488.25 | 491 | 491 | -2.45 (-0.50%) | 9,412 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 493.45 | 493.45 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 508 | 508 | 491.25 | 493.45 | 493.45 | -11.15 (-2.21%) | 7,811 |
| 11 Oct 2004 | INR | 515 | 515 | 502.15 | 504.6 | 504.6 | -4.45 (-0.87%) | 10,246 |
| 8 Oct 2004 | INR | 501.5 | 510.95 | 500 | 509.05 | 509.05 | +5.9 (+1.17%) | 13,843 |
