| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2004 | INR | 580 | 582 | 566 | 571.95 | 114.39 | -9.7 (-1.67%) | 15,975 |
| 17 Nov 2004 | INR | 576.25 | 587 | 576.25 | 581.65 | 116.33 | -4.35 (-0.74%) | 9,845 |
| 16 Nov 2004 | INR | 587.9 | 587.9 | 571 | 586 | 117.2 | -3 (-0.51%) | 4,085 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 589 | 117.8 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 588 | 596.5 | 583 | 589 | 117.8 | +6 (+1.03%) | 8,025 |
| 11 Nov 2004 | INR | 555 | 605 | 555 | 583 | 116.6 | +16.45 (+2.90%) | 46,410 |
| 10 Nov 2004 | INR | 549.05 | 574.95 | 549 | 566.55 | 113.31 | +14.7 (+2.66%) | 18,780 |
| 9 Nov 2004 | INR | 555 | 555 | 545 | 551.85 | 110.37 | -2.05 (-0.37%) | 14,015 |
| 8 Nov 2004 | INR | 527.05 | 557 | 526.05 | 553.9 | 110.78 | +28.05 (+5.33%) | 39,350 |
| 5 Nov 2004 | INR | 537 | 538.95 | 521.5 | 525.85 | 105.17 | -6.35 (-1.19%) | 8,465 |
| 4 Nov 2004 | INR | 535.25 | 543 | 530.05 | 532.2 | 106.44 | -0.2 (-0.04%) | 10,685 |
| 3 Nov 2004 | INR | 551 | 555 | 526.4 | 532.4 | 106.48 | -16.2 (-2.95%) | 50,235 |
| 2 Nov 2004 | INR | 525 | 559.95 | 525 | 548.6 | 109.72 | +28.3 (+5.44%) | 57,150 |
| 1 Nov 2004 | INR | 525 | 525 | 516 | 520.3 | 104.06 | -1.95 (-0.37%) | 15,220 |
| 29 Oct 2004 | INR | 514.15 | 537 | 514.15 | 522.25 | 104.45 | +26.25 (+5.29%) | 100,025 |
| 28 Oct 2004 | INR | 508 | 508 | 495.3 | 496 | 99.2 | -13.4 (-2.63%) | 4,620 |
| 27 Oct 2004 | INR | 500 | 510 | 491 | 509.4 | 101.88 | +16.15 (+3.27%) | 7,255 |
| 26 Oct 2004 | INR | 504 | 504 | 485 | 493.25 | 98.65 | -6.85 (-1.37%) | 4,040 |
| 25 Oct 2004 | INR | 505.65 | 505.65 | 497.1 | 500.1 | 100.02 | -2.7 (-0.54%) | 11,580 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 502.8 | 100.56 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 503 | 505 | 496 | 502.8 | 100.56 | +1.95 (+0.39%) | 6,335 |
| 20 Oct 2004 | INR | 505 | 505.8 | 498 | 500.85 | 100.17 | -3.25 (-0.64%) | 14,385 |
| 19 Oct 2004 | INR | 486.9 | 520 | 479.5 | 504.1 | 100.82 | +18.35 (+3.78%) | 53,000 |
| 18 Oct 2004 | INR | 485 | 493 | 482 | 485.75 | 97.15 | +12.65 (+2.67%) | 48,900 |
| 15 Oct 2004 | INR | 487.9 | 489 | 471 | 473.1 | 94.62 | -14.5 (-2.97%) | 22,075 |
| 14 Oct 2004 | INR | 491.05 | 494 | 483 | 487.6 | 97.52 | -4.55 (-0.92%) | 433,970 |
| 13 Oct 2004 | INR | 0 | 0 | 0 | 492.15 | 98.43 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | INR | 504.95 | 504.95 | 491.15 | 492.15 | 98.43 | -11.8 (-2.34%) | 6,120 |
| 11 Oct 2004 | INR | 520 | 521 | 497 | 503.95 | 100.79 | -12.35 (-2.39%) | 7,715 |
| 8 Oct 2004 | INR | 523.75 | 527.65 | 508.5 | 516.3 | 103.26 | -5.85 (-1.12%) | 50,390 |
