| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2004 | INR | 152.65 | 154.4 | 151.2 | 153.3 | 153.3 | +2.4 (+1.59%) | 16,306 |
| 17 Nov 2004 | INR | 148.5 | 152.8 | 148.5 | 150.9 | 150.9 | +2.7 (+1.82%) | 12,558 |
| 16 Nov 2004 | INR | 155 | 155 | 147 | 148.2 | 148.2 | -5.7 (-3.70%) | 29,547 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 153.9 | 153.9 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 157.5 | 157.5 | 152.65 | 153.9 | 153.9 | -1.5 (-0.97%) | 8,746 |
| 11 Nov 2004 | INR | 156.7 | 159 | 155 | 155.4 | 155.4 | +0.4 (+0.26%) | 13,709 |
| 10 Nov 2004 | INR | 157 | 158 | 154.7 | 155 | 155 | -1.2 (-0.77%) | 13,898 |
| 9 Nov 2004 | INR | 156 | 159.95 | 155.6 | 156.2 | 156.2 | 0.0 (0.0%) | 15,127 |
| 8 Nov 2004 | INR | 158.5 | 160.85 | 155.65 | 156.2 | 156.2 | 0.0 (0.0%) | 13,689 |
| 5 Nov 2004 | INR | 159.5 | 161.4 | 155.25 | 156.2 | 156.2 | -2.45 (-1.54%) | 15,456 |
| 4 Nov 2004 | INR | 163.4 | 164.9 | 158 | 158.65 | 158.65 | -3.6 (-2.22%) | 20,050 |
| 3 Nov 2004 | INR | 160.4 | 164.5 | 160.05 | 162.25 | 162.25 | +3.25 (+2.04%) | 25,590 |
| 2 Nov 2004 | INR | 159 | 162.9 | 158.15 | 159 | 159 | -1.3 (-0.81%) | 9,220 |
| 1 Nov 2004 | INR | 162.5 | 163 | 160 | 160.3 | 160.3 | -1.6 (-0.99%) | 11,215 |
| 29 Oct 2004 | INR | 165.7 | 166.35 | 161 | 161.9 | 161.9 | -3.1 (-1.88%) | 10,947 |
| 28 Oct 2004 | INR | 169 | 173 | 163.65 | 165 | 165 | -1.55 (-0.93%) | 52,631 |
| 27 Oct 2004 | INR | 160.25 | 171 | 159.45 | 166.55 | 166.55 | +7.8 (+4.91%) | 45,803 |
| 26 Oct 2004 | INR | 161 | 161.5 | 158.05 | 158.75 | 158.75 | -1.35 (-0.84%) | 6,359 |
| 25 Oct 2004 | INR | 164 | 164 | 160 | 160.1 | 160.1 | -3.4 (-2.08%) | 9,248 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 163.5 | 163.5 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 164.5 | 167 | 162.8 | 163.5 | 163.5 | +0.05 (+0.03%) | 15,051 |
| 20 Oct 2004 | INR | 163.9 | 164 | 161 | 163.45 | 163.45 | +0.5 (+0.31%) | 7,856 |
| 19 Oct 2004 | INR | 167.2 | 167.2 | 162.5 | 162.95 | 162.95 | -2.25 (-1.36%) | 10,818 |
| 18 Oct 2004 | INR | 168 | 169 | 165 | 165.2 | 165.2 | -1.05 (-0.63%) | 8,432 |
| 15 Oct 2004 | INR | 170.7 | 172.9 | 165.5 | 166.25 | 166.25 | -3.35 (-1.98%) | 27,736 |
| 14 Oct 2004 | INR | 166.4 | 170.5 | 165 | 169.6 | 169.6 | +3.25 (+1.95%) | 19,193 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 166.35 | 166.35 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 169.9 | 171.9 | 166.05 | 166.35 | 166.35 | -2.1 (-1.25%) | 13,107 |
| 11 Oct 2004 | INR | 170.15 | 173.95 | 167.8 | 168.45 | 168.45 | -1.2 (-0.71%) | 17,050 |
| 8 Oct 2004 | INR | 170 | 174.3 | 169.15 | 169.65 | 169.65 | +0.5 (+0.30%) | 45,652 |
