| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2004 | INR | 307 | 307.95 | 284.05 | 288.2 | 144.1 | -8.35 (-2.82%) | 110,540 |
| 24 Nov 2004 | INR | 300 | 301.4 | 290 | 296.55 | 148.275 | +9.5 (+3.31%) | 128,550 |
| 23 Nov 2004 | INR | 281 | 287.05 | 280 | 287.05 | 143.525 | +13.65 (+4.99%) | 79,250 |
| 22 Nov 2004 | INR | 268 | 278.65 | 268 | 273.4 | 136.7 | +8 (+3.01%) | 72,800 |
| 19 Nov 2004 | INR | 270 | 273.5 | 263 | 265.4 | 132.7 | -3.15 (-1.17%) | 114,460 |
| 18 Nov 2004 | INR | 264.95 | 274 | 261 | 268.55 | 134.275 | +2.75 (+1.03%) | 106,850 |
| 17 Nov 2004 | INR | 272 | 272 | 258.2 | 265.8 | 132.9 | -5.45 (-2.01%) | 72,810 |
| 16 Nov 2004 | INR | 275 | 280 | 270 | 271.25 | 135.625 | -8.15 (-2.92%) | 55,350 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 279.4 | 139.7 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 281 | 282 | 275 | 279.4 | 139.7 | +3.1 (+1.12%) | 37,390 |
| 11 Nov 2004 | INR | 279 | 281.5 | 274 | 276.3 | 138.15 | -1.65 (-0.59%) | 53,650 |
| 10 Nov 2004 | INR | 280 | 285 | 268.55 | 277.95 | 138.975 | -3.4 (-1.21%) | 160,390 |
| 9 Nov 2004 | INR | 290 | 291 | 279 | 281.35 | 140.675 | -8.6 (-2.97%) | 35,530 |
| 8 Nov 2004 | INR | 295 | 295.05 | 285 | 289.95 | 144.975 | -3.05 (-1.04%) | 89,790 |
| 5 Nov 2004 | INR | 303 | 303 | 285.05 | 293 | 146.5 | +1.1 (+0.38%) | 354,710 |
| 4 Nov 2004 | INR | 288 | 298.3 | 280 | 291.9 | 145.95 | +7.8 (+2.75%) | 181,230 |
| 3 Nov 2004 | INR | 290 | 292 | 275 | 284.1 | 142.05 | -1.8 (-0.63%) | 76,140 |
| 2 Nov 2004 | INR | 285 | 294.95 | 278 | 285.9 | 142.95 | -0.35 (-0.12%) | 119,020 |
| 1 Nov 2004 | INR | 270 | 290 | 270 | 286.25 | 143.125 | +2.2 (+0.77%) | 107,010 |
| 29 Oct 2004 | INR | 285 | 287 | 275 | 284.05 | 142.025 | +7.05 (+2.55%) | 180,860 |
| 28 Oct 2004 | INR | 278.95 | 281.8 | 266 | 277 | 138.5 | +5.55 (+2.04%) | 157,920 |
| 27 Oct 2004 | INR | 260 | 271.45 | 260 | 271.45 | 135.725 | +12.9 (+4.99%) | 839,590 |
| 26 Oct 2004 | INR | 259.2 | 259.2 | 246 | 258.55 | 129.275 | +11.65 (+4.72%) | 304,420 |
| 25 Oct 2004 | INR | 247 | 251.55 | 234 | 246.9 | 123.45 | +7.3 (+3.05%) | 381,060 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 239.6 | 119.8 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 235.1 | 246 | 235.1 | 239.6 | 119.8 | -2.05 (-0.85%) | 101,800 |
| 20 Oct 2004 | INR | 237.9 | 242 | 232 | 241.65 | 120.825 | +11.15 (+4.84%) | 453,100 |
| 19 Oct 2004 | INR | 227 | 234.5 | 226 | 230.5 | 115.25 | +4.8 (+2.13%) | 312,030 |
| 18 Oct 2004 | INR | 227.45 | 231.95 | 225 | 225.7 | 112.85 | +0.1 (+0.04%) | 216,620 |
| 15 Oct 2004 | INR | 232.7 | 232.7 | 225 | 225.6 | 112.8 | -2.7 (-1.18%) | 97,560 |
