| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2004 | INR | 0 | 0 | 0 | 242.25 | 242.25 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 238 | 247.6 | 238 | 242.25 | 242.25 | +5.65 (+2.39%) | 225,169 |
| 17 Nov 2004 | INR | 225.95 | 239 | 225.8 | 236.6 | 236.6 | +11.2 (+4.97%) | 119,332 |
| 16 Nov 2004 | INR | 224.65 | 226 | 222 | 225.4 | 225.4 | +1.3 (+0.58%) | 21,245 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 224.1 | 224.1 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 225 | 226 | 221.5 | 224.1 | 224.1 | +1.55 (+0.70%) | 8,779 |
| 11 Nov 2004 | INR | 225.9 | 226 | 221.55 | 222.55 | 222.55 | -0.9 (-0.40%) | 20,159 |
| 10 Nov 2004 | INR | 228.5 | 228.55 | 221.9 | 223.45 | 223.45 | -3.6 (-1.59%) | 49,000 |
| 9 Nov 2004 | INR | 226 | 230.05 | 225 | 227.05 | 227.05 | +3.95 (+1.77%) | 54,079 |
| 8 Nov 2004 | INR | 227.8 | 229.5 | 222 | 223.1 | 223.1 | -2.5 (-1.11%) | 29,328 |
| 5 Nov 2004 | INR | 229.6 | 229.75 | 225.05 | 225.6 | 225.6 | -1.9 (-0.84%) | 30,967 |
| 4 Nov 2004 | INR | 232.45 | 234.4 | 226.6 | 227.5 | 227.5 | -1.3 (-0.57%) | 101,921 |
| 3 Nov 2004 | INR | 224.2 | 235.5 | 224.2 | 228.8 | 228.8 | +6.55 (+2.95%) | 187,737 |
| 2 Nov 2004 | INR | 212 | 224.3 | 211.5 | 222.25 | 222.25 | +12 (+5.71%) | 113,675 |
| 1 Nov 2004 | INR | 213 | 213 | 210 | 210.25 | 210.25 | -0.75 (-0.36%) | 20,476 |
| 29 Oct 2004 | INR | 215.75 | 216.7 | 210.1 | 211 | 211 | -3.85 (-1.79%) | 23,095 |
| 28 Oct 2004 | INR | 214.9 | 216.8 | 212 | 214.85 | 214.85 | +1.75 (+0.82%) | 43,697 |
| 27 Oct 2004 | INR | 214.5 | 218.7 | 209.95 | 213.1 | 213.1 | +1.05 (+0.50%) | 70,834 |
| 26 Oct 2004 | INR | 210 | 214.5 | 208.2 | 212.05 | 212.05 | +3 (+1.44%) | 55,267 |
| 25 Oct 2004 | INR | 220 | 221.5 | 208 | 209.05 | 209.05 | -11.4 (-5.17%) | 69,369 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 220.45 | 220.45 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 220 | 226.1 | 211 | 220.45 | 220.45 | -9.6 (-4.17%) | 201,890 |
| 20 Oct 2004 | INR | 236.15 | 236.5 | 228 | 230.05 | 230.05 | -5.25 (-2.23%) | 108,628 |
| 19 Oct 2004 | INR | 236.4 | 239.9 | 231.2 | 235.3 | 235.3 | +1.5 (+0.64%) | 105,106 |
| 18 Oct 2004 | INR | 237.4 | 240.45 | 232.75 | 233.8 | 233.8 | -2.75 (-1.16%) | 51,261 |
| 15 Oct 2004 | INR | 241.95 | 243.45 | 234 | 236.55 | 236.55 | -4.4 (-1.83%) | 74,119 |
| 14 Oct 2004 | INR | 239.4 | 243.5 | 235 | 240.95 | 240.95 | +2.9 (+1.22%) | 81,839 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 238.05 | 238.05 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 243.9 | 244.4 | 237 | 238.05 | 238.05 | -4.45 (-1.84%) | 178,772 |
| 11 Oct 2004 | INR | 252 | 254.7 | 241.7 | 242.5 | 242.5 | +2.35 (+0.98%) | 295,525 |
