| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2004 | INR | 546 | 546.8 | 540 | 540.95 | 540.95 | -4.25 (-0.78%) | 58,395 |
| 17 Nov 2004 | INR | 547.35 | 550 | 542 | 545.2 | 545.2 | +2.1 (+0.39%) | 95,028 |
| 16 Nov 2004 | INR | 543.55 | 545.5 | 537 | 543.1 | 543.1 | +0.15 (+0.03%) | 68,834 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 542.95 | 542.95 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 550 | 550 | 540 | 542.95 | 542.95 | +4.5 (+0.84%) | 51,725 |
| 11 Nov 2004 | INR | 548.95 | 550.8 | 537.1 | 538.45 | 538.45 | -6.3 (-1.16%) | 102,549 |
| 10 Nov 2004 | INR | 544.85 | 551 | 542 | 544.75 | 544.75 | +4.05 (+0.75%) | 147,429 |
| 9 Nov 2004 | INR | 544.95 | 555 | 539 | 540.7 | 540.7 | -3.3 (-0.61%) | 214,095 |
| 8 Nov 2004 | INR | 535.75 | 547 | 535.5 | 544 | 544 | +10.75 (+2.02%) | 148,140 |
| 5 Nov 2004 | INR | 532.9 | 537.9 | 531 | 533.25 | 533.25 | +1.95 (+0.37%) | 83,320 |
| 4 Nov 2004 | INR | 529 | 539.9 | 527 | 531.3 | 531.3 | +5.15 (+0.98%) | 187,262 |
| 3 Nov 2004 | INR | 524.25 | 530 | 523.5 | 526.15 | 526.15 | +4.5 (+0.86%) | 91,126 |
| 2 Nov 2004 | INR | 547 | 547 | 520.5 | 521.65 | 521.65 | +2.65 (+0.51%) | 59,703 |
| 1 Nov 2004 | INR | 516.35 | 522 | 513 | 519 | 519 | +4.65 (+0.90%) | 57,964 |
| 29 Oct 2004 | INR | 520 | 522.35 | 511.55 | 514.35 | 514.35 | -3.95 (-0.76%) | 82,210 |
| 28 Oct 2004 | INR | 520.25 | 524.5 | 517 | 518.3 | 518.3 | -0.5 (-0.10%) | 74,363 |
| 27 Oct 2004 | INR | 520 | 524.1 | 516 | 518.8 | 518.8 | +1.65 (+0.32%) | 87,910 |
| 26 Oct 2004 | INR | 514.9 | 519.5 | 509.5 | 517.15 | 517.15 | +3.95 (+0.77%) | 119,503 |
| 25 Oct 2004 | INR | 527 | 527 | 511.55 | 513.2 | 513.2 | -13.45 (-2.55%) | 97,463 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 526.65 | 526.65 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 528.75 | 534 | 525.5 | 526.65 | 526.65 | +2.9 (+0.55%) | 116,238 |
| 20 Oct 2004 | INR | 538 | 544.5 | 522 | 523.75 | 523.75 | -10.65 (-1.99%) | 342,702 |
| 19 Oct 2004 | INR | 524.8 | 536.5 | 523.05 | 534.4 | 534.4 | +13.65 (+2.62%) | 155,140 |
| 18 Oct 2004 | INR | 521 | 527.5 | 520.1 | 520.75 | 520.75 | +0.15 (+0.03%) | 64,703 |
| 15 Oct 2004 | INR | 524.75 | 534.5 | 519 | 520.6 | 520.6 | -1.45 (-0.28%) | 185,581 |
| 14 Oct 2004 | INR | 530 | 530.5 | 521.1 | 522.05 | 522.05 | -6.3 (-1.19%) | 76,858 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 528.35 | 528.35 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 535.4 | 535.9 | 525.05 | 528.35 | 528.35 | -4.05 (-0.76%) | 64,845 |
| 11 Oct 2004 | INR | 541.35 | 542 | 530 | 532.4 | 532.4 | -6.05 (-1.12%) | 75,318 |
| 8 Oct 2004 | INR | 538.1 | 548 | 536 | 538.45 | 538.45 | +5.35 (+1.00%) | 180,329 |
