| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2004 | INR | 382 | 390 | 375 | 376.7 | 75.34 | -3.2 (-0.84%) | 4,703 |
| 17 Nov 2004 | INR | 380 | 383 | 379 | 379.9 | 75.98 | -4.95 (-1.29%) | 3,516 |
| 16 Nov 2004 | INR | 392 | 392 | 384 | 384.85 | 76.97 | -9.45 (-2.40%) | 2,785 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 394.3 | 78.86 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 403.7 | 405 | 392 | 394.3 | 78.86 | +5.1 (+1.31%) | 1,340 |
| 11 Nov 2004 | INR | 381.3 | 399 | 381.3 | 389.2 | 77.84 | +9.1 (+2.39%) | 11,653 |
| 10 Nov 2004 | INR | 390 | 390 | 375 | 380.1 | 76.02 | +1.05 (+0.28%) | 1,380 |
| 9 Nov 2004 | INR | 380.05 | 382.55 | 375 | 379.05 | 75.81 | -4.65 (-1.21%) | 2,610 |
| 8 Nov 2004 | INR | 394 | 395 | 382 | 383.7 | 76.74 | -2.8 (-0.72%) | 1,931 |
| 5 Nov 2004 | INR | 382 | 387 | 382 | 386.5 | 77.3 | +2.75 (+0.72%) | 485 |
| 4 Nov 2004 | INR | 393 | 393 | 380.3 | 383.75 | 76.75 | -9.2 (-2.34%) | 3,434 |
| 3 Nov 2004 | INR | 394 | 397 | 388 | 392.95 | 78.59 | -4.05 (-1.02%) | 2,492 |
| 2 Nov 2004 | INR | 395 | 398 | 394.5 | 397 | 79.4 | -1.75 (-0.44%) | 950 |
| 1 Nov 2004 | INR | 393 | 400 | 392 | 398.75 | 79.75 | +3.75 (+0.95%) | 1,774 |
| 29 Oct 2004 | INR | 394 | 395 | 389 | 395 | 79 | +2.3 (+0.59%) | 1,626 |
| 28 Oct 2004 | INR | 402.85 | 403 | 390 | 392.7 | 78.54 | -9.25 (-2.30%) | 1,811 |
| 27 Oct 2004 | INR | 404.95 | 404.95 | 387.05 | 401.95 | 80.39 | +14.65 (+3.78%) | 1,162 |
| 26 Oct 2004 | INR | 400 | 401.55 | 385.05 | 387.3 | 77.46 | -13.75 (-3.43%) | 3,833 |
| 25 Oct 2004 | INR | 407 | 407 | 401.05 | 401.05 | 80.21 | -10.25 (-2.49%) | 635 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 411.3 | 82.26 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 407 | 413.95 | 407 | 411.3 | 82.26 | +5.4 (+1.33%) | 1,192 |
| 20 Oct 2004 | INR | 407 | 430 | 404.8 | 405.9 | 81.18 | +1.3 (+0.32%) | 7,800 |
| 19 Oct 2004 | INR | 413.9 | 413.9 | 401 | 404.6 | 80.92 | +0.05 (+0.01%) | 731 |
| 18 Oct 2004 | INR | 400 | 407 | 397 | 404.55 | 80.91 | +6.7 (+1.68%) | 1,547 |
| 15 Oct 2004 | INR | 404.9 | 405 | 391.55 | 397.85 | 79.57 | -3.55 (-0.88%) | 2,425 |
| 14 Oct 2004 | INR | 409 | 419.9 | 400 | 401.4 | 80.28 | -11.85 (-2.87%) | 1,895 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 413.25 | 82.65 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 413.1 | 420 | 409 | 413.25 | 82.65 | -2.9 (-0.70%) | 2,191 |
| 11 Oct 2004 | INR | 430 | 444 | 415 | 416.15 | 83.23 | +22.45 (+5.70%) | 5,507 |
| 8 Oct 2004 | INR | 394 | 395 | 390 | 393.7 | 78.74 | +3.65 (+0.94%) | 980 |
