| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2004 | INR | 0 | 0 | 0 | 112.5 | 112.5 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 113.15 | 114.5 | 111 | 112.5 | 112.5 | +0.35 (+0.31%) | 212,696 |
| 17 Nov 2004 | INR | 105.2 | 114 | 104 | 112.15 | 112.15 | +8 (+7.68%) | 307,559 |
| 16 Nov 2004 | INR | 109.9 | 110.5 | 103.25 | 104.15 | 104.15 | -5.2 (-4.76%) | 208,981 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 109.35 | 109.35 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 109.45 | 110.5 | 106.6 | 109.35 | 109.35 | +1.5 (+1.39%) | 148,147 |
| 11 Nov 2004 | INR | 113.2 | 115.5 | 107.35 | 107.85 | 107.85 | -4.6 (-4.09%) | 300,651 |
| 10 Nov 2004 | INR | 109.4 | 114.9 | 109.4 | 112.45 | 112.45 | +4.3 (+3.98%) | 540,129 |
| 9 Nov 2004 | INR | 114 | 115.45 | 105.5 | 108.15 | 108.15 | -2.3 (-2.08%) | 659,175 |
| 8 Nov 2004 | INR | 100 | 112 | 99.25 | 110.45 | 110.45 | +11.6 (+11.73%) | 833,071 |
| 5 Nov 2004 | INR | 92.85 | 102.35 | 91.1 | 98.85 | 98.85 | +7 (+7.62%) | 504,963 |
| 4 Nov 2004 | INR | 92.3 | 96.8 | 91 | 91.85 | 91.85 | +0.6 (+0.66%) | 441,669 |
| 3 Nov 2004 | INR | 91.85 | 96.4 | 89.2 | 91.25 | 91.25 | +0.4 (+0.44%) | 639,672 |
| 2 Nov 2004 | INR | 80 | 94.55 | 80 | 90.85 | 90.85 | +12.05 (+15.29%) | 1,298,063 |
| 1 Nov 2004 | INR | 77.25 | 81 | 76.9 | 78.8 | 78.8 | +2.8 (+3.68%) | 121,001 |
| 29 Oct 2004 | INR | 78.75 | 79.8 | 75.5 | 76 | 76 | -2.55 (-3.25%) | 72,171 |
| 28 Oct 2004 | INR | 75.25 | 81.5 | 74.05 | 78.55 | 78.55 | +5.2 (+7.09%) | 235,357 |
| 27 Oct 2004 | INR | 75 | 75.5 | 73.1 | 73.35 | 73.35 | -1.6 (-2.13%) | 28,547 |
| 26 Oct 2004 | INR | 73 | 75.4 | 72.5 | 74.95 | 74.95 | +2.75 (+3.81%) | 57,909 |
| 25 Oct 2004 | INR | 75.25 | 76.2 | 71.2 | 72.2 | 72.2 | -3.7 (-4.87%) | 48,477 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 75.9 | 75.9 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 75.15 | 76.85 | 74.25 | 75.9 | 75.9 | +1.6 (+2.15%) | 60,799 |
| 20 Oct 2004 | INR | 78 | 78 | 74.05 | 74.3 | 74.3 | -2.7 (-3.51%) | 44,359 |
| 19 Oct 2004 | INR | 77.9 | 79.4 | 76.6 | 77 | 77 | -0.05 (-0.06%) | 83,907 |
| 18 Oct 2004 | INR | 76.4 | 78.25 | 75.65 | 77.05 | 77.05 | +1.75 (+2.32%) | 117,992 |
| 15 Oct 2004 | INR | 78.5 | 78.7 | 75 | 75.3 | 75.3 | -2.5 (-3.21%) | 72,540 |
| 14 Oct 2004 | INR | 76.6 | 79.7 | 76.6 | 77.8 | 77.8 | +0.45 (+0.58%) | 62,483 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 77.35 | 77.35 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 82.25 | 83.25 | 76.65 | 77.35 | 77.35 | -4.6 (-5.61%) | 124,668 |
| 11 Oct 2004 | INR | 79 | 84.7 | 78 | 81.95 | 81.95 | +2.4 (+3.02%) | 275,085 |
