| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2004 | INR | 0 | 0 | 0 | 76.1 | 7.61 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 75.45 | 77.95 | 75 | 76.1 | 7.61 | +0.15 (+0.20%) | 61,761 |
| 24 Nov 2004 | INR | 73.75 | 78 | 72.1 | 75.95 | 7.595 | +1.8 (+2.43%) | 86,187 |
| 23 Nov 2004 | INR | 67.7 | 75.5 | 67.7 | 74.15 | 7.415 | +6.05 (+8.88%) | 85,531 |
| 22 Nov 2004 | INR | 67.15 | 69 | 67 | 68.1 | 6.81 | -1.85 (-2.64%) | 4,505 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 69.95 | 6.995 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 69 | 71 | 69 | 69.95 | 6.995 | +1.15 (+1.67%) | 7,924 |
| 17 Nov 2004 | INR | 70 | 71 | 68 | 68.8 | 6.88 | -1.05 (-1.50%) | 10,031 |
| 16 Nov 2004 | INR | 76.95 | 77 | 69 | 69.85 | 6.985 | -1 (-1.41%) | 13,925 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 70.85 | 7.085 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 71 | 71.05 | 69.5 | 70.85 | 7.085 | +0.9 (+1.29%) | 3,475 |
| 11 Nov 2004 | INR | 70.5 | 71.5 | 69.75 | 69.95 | 6.995 | -0.1 (-0.14%) | 5,550 |
| 10 Nov 2004 | INR | 71.85 | 72.45 | 70 | 70.05 | 7.005 | -0.75 (-1.06%) | 6,204 |
| 9 Nov 2004 | INR | 74.25 | 74.25 | 70 | 70.8 | 7.08 | -3.85 (-5.16%) | 7,371 |
| 8 Nov 2004 | INR | 73 | 75.5 | 70.3 | 74.65 | 7.465 | +1.5 (+2.05%) | 23,354 |
| 5 Nov 2004 | INR | 69.5 | 74.4 | 68.95 | 73.15 | 7.315 | +3.65 (+5.25%) | 11,161 |
| 4 Nov 2004 | INR | 73.95 | 73.95 | 69.05 | 69.5 | 6.95 | -2.3 (-3.20%) | 13,070 |
| 3 Nov 2004 | INR | 75 | 77 | 70.55 | 71.8 | 7.18 | -4.25 (-5.59%) | 9,210 |
| 2 Nov 2004 | INR | 76 | 77.5 | 74.5 | 76.05 | 7.605 | +0.05 (+0.07%) | 23,134 |
| 1 Nov 2004 | INR | 76 | 77.1 | 73.15 | 76 | 7.6 | +0.45 (+0.60%) | 23,116 |
| 29 Oct 2004 | INR | 79.8 | 79.8 | 74 | 75.55 | 7.555 | -0.95 (-1.24%) | 23,587 |
| 28 Oct 2004 | INR | 72 | 77.35 | 71 | 76.5 | 7.65 | +6.05 (+8.59%) | 55,492 |
| 27 Oct 2004 | INR | 65 | 71.65 | 64.05 | 70.45 | 7.045 | +4.45 (+6.74%) | 24,354 |
| 26 Oct 2004 | INR | 68.95 | 69 | 64.5 | 66 | 6.6 | 0.0 (0.0%) | 11,925 |
| 25 Oct 2004 | INR | 75 | 76 | 65.75 | 66 | 6.6 | -5.7 (-7.95%) | 12,385 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 71.7 | 7.17 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 72.1 | 74.6 | 71 | 71.7 | 7.17 | -0.25 (-0.35%) | 9,609 |
| 20 Oct 2004 | INR | 73 | 76.5 | 70.55 | 71.95 | 7.195 | +5 (+7.47%) | 25,995 |
| 19 Oct 2004 | INR | 66 | 69 | 66 | 66.95 | 6.695 | +0.9 (+1.36%) | 11,736 |
| 18 Oct 2004 | INR | 69.7 | 69.7 | 66 | 66.05 | 6.605 | -0.4 (-0.60%) | 3,210 |
