| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2004 | INR | 262.5 | 270.8 | 260 | 261.65 | 26.165 | +6.2 (+2.43%) | 41,636 |
| 16 Nov 2004 | INR | 250.3 | 263.8 | 246 | 255.45 | 25.545 | +5.15 (+2.06%) | 39,104 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 250.3 | 25.03 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 257.75 | 258 | 245 | 250.3 | 25.03 | +3.2 (+1.30%) | 20,910 |
| 11 Nov 2004 | INR | 227.4 | 247.1 | 227.4 | 247.1 | 24.71 | +22.45 (+9.99%) | 99,243 |
| 10 Nov 2004 | INR | 202.25 | 224.65 | 202.25 | 224.65 | 22.465 | +20.4 (+9.99%) | 44,373 |
| 9 Nov 2004 | INR | 199.75 | 205.2 | 195.6 | 204.25 | 20.425 | +7.4 (+3.76%) | 7,286 |
| 8 Nov 2004 | INR | 199 | 200 | 195.5 | 196.85 | 19.685 | -1.5 (-0.76%) | 7,759 |
| 5 Nov 2004 | INR | 197.5 | 200 | 195.6 | 198.35 | 19.835 | -1.55 (-0.78%) | 7,783 |
| 4 Nov 2004 | INR | 209.9 | 210 | 198 | 199.9 | 19.99 | -7.1 (-3.43%) | 5,645 |
| 3 Nov 2004 | INR | 209 | 210 | 205.05 | 207 | 20.7 | +0.2 (+0.10%) | 7,484 |
| 2 Nov 2004 | INR | 209 | 213.8 | 206 | 206.8 | 20.68 | +2.3 (+1.12%) | 6,709 |
| 1 Nov 2004 | INR | 209 | 209 | 204 | 204.5 | 20.45 | -4.45 (-2.13%) | 4,307 |
| 29 Oct 2004 | INR | 203.9 | 218.4 | 202 | 208.95 | 20.895 | +6.85 (+3.39%) | 20,957 |
| 28 Oct 2004 | INR | 207.5 | 210.75 | 200.05 | 202.1 | 20.21 | -1.3 (-0.64%) | 18,182 |
| 27 Oct 2004 | INR | 190.25 | 209.8 | 189 | 203.4 | 20.34 | +12.65 (+6.63%) | 36,053 |
| 26 Oct 2004 | INR | 183 | 192.9 | 183 | 190.75 | 19.075 | +5.6 (+3.02%) | 11,015 |
| 25 Oct 2004 | INR | 190 | 192.6 | 182 | 185.15 | 18.515 | -2.15 (-1.15%) | 8,727 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 187.3 | 18.73 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 192 | 201 | 185.85 | 187.3 | 18.73 | -3.9 (-2.04%) | 31,748 |
| 20 Oct 2004 | INR | 191.45 | 201 | 190 | 191.2 | 19.12 | +7.45 (+4.05%) | 46,421 |
| 19 Oct 2004 | INR | 176 | 183.75 | 176 | 183.75 | 18.375 | +16.7 (+10.00%) | 10,014 |
| 18 Oct 2004 | INR | 166.6 | 169.8 | 166 | 167.05 | 16.705 | +0.25 (+0.15%) | 1,378 |
| 15 Oct 2004 | INR | 168.25 | 170 | 166 | 166.8 | 16.68 | -2.15 (-1.27%) | 1,831 |
| 14 Oct 2004 | INR | 168 | 171 | 167 | 168.95 | 16.895 | +0.1 (+0.06%) | 1,598 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 168.85 | 16.885 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 170.7 | 171.7 | 168.1 | 168.85 | 16.885 | -1.15 (-0.68%) | 2,637 |
| 11 Oct 2004 | INR | 174.7 | 176.25 | 168 | 170 | 17 | -2.6 (-1.51%) | 2,706 |
| 8 Oct 2004 | INR | 173.1 | 174.45 | 172.3 | 172.6 | 17.26 | +0.25 (+0.15%) | 1,062 |
| 7 Oct 2004 | INR | 174 | 176 | 172 | 172.35 | 17.235 | -1.95 (-1.12%) | 4,857 |
