| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2004 | INR | 0 | 0 | 0 | 167.6 | 83.8 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 165 | 168.5 | 162.65 | 167.6 | 83.8 | +3.05 (+1.85%) | 2,375,778 |
| 24 Nov 2004 | INR | 164.5 | 166.75 | 163.1 | 164.55 | 82.275 | +0.5 (+0.30%) | 1,457,064 |
| 23 Nov 2004 | INR | 164 | 168.25 | 163 | 164.05 | 82.025 | +2.75 (+1.70%) | 1,670,866 |
| 22 Nov 2004 | INR | 160 | 162.8 | 159 | 161.3 | 80.65 | +0.4 (+0.25%) | 1,156,960 |
| 19 Nov 2004 | INR | 161.9 | 162.35 | 160 | 160.9 | 80.45 | -0.05 (-0.03%) | 710,794 |
| 18 Nov 2004 | INR | 162 | 163.7 | 160 | 160.95 | 80.475 | -0.5 (-0.31%) | 782,286 |
| 17 Nov 2004 | INR | 163.2 | 163.2 | 160.35 | 161.45 | 80.725 | -1.05 (-0.65%) | 1,032,270 |
| 16 Nov 2004 | INR | 165.3 | 165.3 | 160.25 | 162.5 | 81.25 | -1.8 (-1.10%) | 1,272,830 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 164.3 | 82.15 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 165.8 | 166.4 | 163.5 | 164.3 | 82.15 | +0.25 (+0.15%) | 282,932 |
| 11 Nov 2004 | INR | 163.25 | 170.8 | 162 | 164.05 | 82.025 | +1.2 (+0.74%) | 4,055,378 |
| 10 Nov 2004 | INR | 159.75 | 163.5 | 159.2 | 162.85 | 81.425 | +3.25 (+2.04%) | 1,595,682 |
| 9 Nov 2004 | INR | 159.1 | 160 | 158.1 | 159.6 | 79.8 | +0.85 (+0.54%) | 2,243,698 |
| 8 Nov 2004 | INR | 158 | 159.15 | 156.55 | 158.75 | 79.375 | +1.1 (+0.70%) | 730,406 |
| 5 Nov 2004 | INR | 160 | 160 | 156 | 157.65 | 78.825 | -1.95 (-1.22%) | 972,808 |
| 4 Nov 2004 | INR | 160 | 160.5 | 157.55 | 159.6 | 79.8 | +0.2 (+0.13%) | 1,175,968 |
| 3 Nov 2004 | INR | 159.5 | 160.4 | 157.75 | 159.4 | 79.7 | +0.4 (+0.25%) | 945,906 |
| 2 Nov 2004 | INR | 159.15 | 159.7 | 157 | 159 | 79.5 | +1 (+0.63%) | 1,136,454 |
| 1 Nov 2004 | INR | 158 | 158.85 | 155.2 | 158 | 79 | +0.7 (+0.45%) | 1,000,312 |
| 29 Oct 2004 | INR | 161.1 | 164.6 | 156.25 | 157.3 | 78.65 | -2 (-1.26%) | 1,699,536 |
| 28 Oct 2004 | INR | 159.65 | 163.8 | 153 | 159.3 | 79.65 | +1.45 (+0.92%) | 4,348,376 |
| 27 Oct 2004 | INR | 152.1 | 158.45 | 152.1 | 157.85 | 78.925 | +2.7 (+1.74%) | 1,272,488 |
| 26 Oct 2004 | INR | 151.75 | 155.5 | 151.6 | 155.15 | 77.575 | +4.3 (+2.85%) | 1,830,382 |
| 25 Oct 2004 | INR | 148.75 | 152.95 | 148.45 | 150.85 | 75.425 | +2.1 (+1.41%) | 1,630,166 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 148.75 | 74.375 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 150.5 | 150.75 | 148.15 | 148.75 | 74.375 | -0.2 (-0.13%) | 189,340 |
| 20 Oct 2004 | INR | 152.1 | 153.7 | 148.1 | 148.95 | 74.475 | -2.1 (-1.39%) | 432,684 |
| 19 Oct 2004 | INR | 148.9 | 151.7 | 147.8 | 151.05 | 75.525 | +3.35 (+2.27%) | 1,067,296 |
| 18 Oct 2004 | INR | 152.5 | 153.7 | 146.75 | 147.7 | 73.85 | -2.65 (-1.76%) | 508,472 |
