| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2004 | INR | 2,230.8 | 2,254.4 | 2,184.8 | 2,203.6 | 1,101.8 | +8.8 (+0.40%) | 36,117 |
| 26 Nov 2004 | INR | 2,194.8 | 2,194.8 | 2,194.8 | 2,194.8 | 1,097.4 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 2,248 | 2,259.2 | 2,180.8 | 2,194.8 | 1,097.4 | -38 (-1.70%) | 20,746 |
| 24 Nov 2004 | INR | 2,261.2 | 2,276.8 | 2,224 | 2,232.8 | 1,116.4 | -28.4 (-1.26%) | 20,168 |
| 23 Nov 2004 | INR | 2,259.2 | 2,292 | 2,240 | 2,261.2 | 1,130.6 | +28.8 (+1.29%) | 23,290 |
| 22 Nov 2004 | INR | 2,240 | 2,240 | 2,193.2 | 2,232.4 | 1,116.2 | -46 (-2.02%) | 20,675 |
| 19 Nov 2004 | INR | 2,278.4 | 2,278.4 | 2,278.4 | 2,278.4 | 1,139.2 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 2,299.6 | 2,304 | 2,244 | 2,278.4 | 1,139.2 | +10.4 (+0.46%) | 36,837 |
| 17 Nov 2004 | INR | 2,319.6 | 2,328 | 2,246.4 | 2,268 | 1,134 | +19.6 (+0.87%) | 34,836 |
| 16 Nov 2004 | INR | 2,258.4 | 2,272 | 2,209.2 | 2,248.4 | 1,124.2 | -11.6 (-0.51%) | 16,766 |
| 15 Nov 2004 | INR | 2,260 | 2,260 | 2,260 | 2,260 | 1,130 | -2.4 (-0.11%) | 0 |
| 12 Nov 2004 | INR | 2,249.2 | 2,276 | 1,849.2 | 2,262.4 | 1,131.2 | +2.4 (+0.11%) | 7,541 |
| 11 Nov 2004 | INR | 2,240 | 2,280 | 2,236 | 2,260 | 1,130 | +30.4 (+1.36%) | 31,463 |
| 10 Nov 2004 | INR | 2,220 | 2,260 | 2,196 | 2,229.6 | 1,114.8 | +30.4 (+1.38%) | 26,979 |
| 9 Nov 2004 | INR | 2,230.4 | 2,239.6 | 2,194 | 2,199.2 | 1,099.6 | -12 (-0.54%) | 13,153 |
| 8 Nov 2004 | INR | 2,237.6 | 2,255.2 | 2,202.4 | 2,211.2 | 1,105.6 | -6.8 (-0.31%) | 19,039 |
| 5 Nov 2004 | INR | 2,296 | 2,296 | 2,208 | 2,218 | 1,109 | -62.4 (-2.74%) | 28,524 |
| 4 Nov 2004 | INR | 2,303.2 | 2,326.4 | 2,252.8 | 2,280.4 | 1,140.2 | 0.0 (0.0%) | 44,501 |
| 3 Nov 2004 | INR | 2,239.2 | 2,290.8 | 2,228 | 2,280.4 | 1,140.2 | +53.6 (+2.41%) | 51,687 |
| 2 Nov 2004 | INR | 2,213.6 | 2,256 | 2,212.4 | 2,226.8 | 1,113.4 | +30.4 (+1.38%) | 30,036 |
| 1 Nov 2004 | INR | 2,236.4 | 2,255.2 | 2,192.4 | 2,196.4 | 1,098.2 | -29.2 (-1.31%) | 24,619 |
| 29 Oct 2004 | INR | 2,225.6 | 2,225.6 | 2,225.6 | 2,225.6 | 1,112.8 | -52.8 (-2.32%) | 0 |
| 28 Oct 2004 | INR | 2,272 | 2,315.2 | 2,242 | 2,278.4 | 1,139.2 | +34.4 (+1.53%) | 65,051 |
| 27 Oct 2004 | INR | 2,243.2 | 2,291.2 | 2,224.8 | 2,244 | 1,122 | +28 (+1.26%) | 49,311 |
| 26 Oct 2004 | INR | 2,205.6 | 2,232 | 2,184 | 2,216 | 1,108 | +18.8 (+0.86%) | 30,455 |
| 25 Oct 2004 | INR | 2,277.6 | 2,277.6 | 2,184 | 2,197.2 | 1,098.6 | -28.4 (-1.28%) | 32,276 |
| 22 Oct 2004 | INR | 2,225.6 | 2,225.6 | 2,225.6 | 2,225.6 | 1,112.8 | -44.8 (-1.97%) | 0 |
| 21 Oct 2004 | INR | 2,256 | 2,302 | 2,240.8 | 2,270.4 | 1,135.2 | +86.4 (+3.96%) | 105,022 |
| 20 Oct 2004 | INR | 2,232.4 | 2,280 | 2,120 | 2,184 | 1,092 | -36.8 (-1.66%) | 75,033 |
| 19 Oct 2004 | INR | 2,255.6 | 2,258.4 | 2,184.4 | 2,220.8 | 1,110.4 | -4.8 (-0.22%) | 25,902 |
