| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2004 | INR | 554.7 | 554.7 | 532 | 534.75 | 534.75 | -18.55 (-3.35%) | 25,591 |
| 18 Nov 2004 | INR | 555 | 558 | 551.5 | 553.3 | 553.3 | -3.55 (-0.64%) | 30,426 |
| 17 Nov 2004 | INR | 560 | 563 | 555 | 556.85 | 556.85 | -1.3 (-0.23%) | 31,480 |
| 16 Nov 2004 | INR | 565.1 | 570 | 556.6 | 558.15 | 558.15 | +3.4 (+0.61%) | 55,272 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 554.75 | 554.75 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 560 | 562 | 551.3 | 554.75 | 554.75 | +2.65 (+0.48%) | 5,537 |
| 11 Nov 2004 | INR | 556 | 556 | 551 | 552.1 | 552.1 | -3.15 (-0.57%) | 15,263 |
| 10 Nov 2004 | INR | 570 | 570 | 553.5 | 555.25 | 555.25 | -10.75 (-1.90%) | 28,345 |
| 9 Nov 2004 | INR | 567.95 | 574.7 | 564 | 566 | 566 | +0.95 (+0.17%) | 22,646 |
| 8 Nov 2004 | INR | 571 | 572 | 564 | 565.05 | 565.05 | -3 (-0.53%) | 572,050 |
| 5 Nov 2004 | INR | 578.6 | 578.6 | 566 | 568.05 | 568.05 | -7.65 (-1.33%) | 30,716 |
| 4 Nov 2004 | INR | 577 | 588.95 | 571.25 | 575.7 | 575.7 | -2.6 (-0.45%) | 28,163 |
| 3 Nov 2004 | INR | 570 | 582 | 566 | 578.3 | 578.3 | +5.85 (+1.02%) | 43,212 |
| 2 Nov 2004 | INR | 569 | 579 | 525.05 | 572.45 | 572.45 | +3.5 (+0.62%) | 21,053 |
| 1 Nov 2004 | INR | 586 | 586 | 565.15 | 568.95 | 568.95 | -27.35 (-4.59%) | 63,721 |
| 29 Oct 2004 | INR | 615 | 615 | 586.35 | 596.3 | 596.3 | -19.5 (-3.17%) | 82,171 |
| 28 Oct 2004 | INR | 615 | 619 | 612 | 615.8 | 615.8 | +7.35 (+1.21%) | 15,631 |
| 27 Oct 2004 | INR | 603 | 613.95 | 600 | 608.45 | 608.45 | +7.35 (+1.22%) | 6,674 |
| 26 Oct 2004 | INR | 603.9 | 606 | 584 | 601.1 | 601.1 | +1.4 (+0.23%) | 25,060 |
| 25 Oct 2004 | INR | 620 | 628 | 593 | 599.7 | 599.7 | -27.95 (-4.45%) | 8,093 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 627.65 | 627.65 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 638 | 639 | 621.1 | 627.65 | 627.65 | -7.3 (-1.15%) | 7,925 |
| 20 Oct 2004 | INR | 645 | 646.7 | 632 | 634.95 | 634.95 | -7.05 (-1.10%) | 4,729 |
| 19 Oct 2004 | INR | 644 | 644.9 | 640.5 | 642 | 642 | +2.4 (+0.38%) | 3,157 |
| 18 Oct 2004 | INR | 649.9 | 650 | 638.5 | 639.6 | 639.6 | -5.2 (-0.81%) | 9,638 |
| 15 Oct 2004 | INR | 655 | 659.7 | 642.5 | 644.8 | 644.8 | -7.25 (-1.11%) | 8,382 |
| 14 Oct 2004 | INR | 637 | 660.5 | 631.15 | 652.05 | 652.05 | +8.1 (+1.26%) | 13,287 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 643.95 | 643.95 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 655 | 655 | 637.15 | 643.95 | 643.95 | -5.85 (-0.90%) | 14,811 |
| 11 Oct 2004 | INR | 660 | 660 | 648 | 649.8 | 649.8 | -3.85 (-0.59%) | 15,757 |
