| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2004 | INR | 74.44 | 77.56 | 73.42 | 76.96 | 76.96 | +2.45 (+3.29%) | 8,620,317 |
| 25 Nov 2004 | INR | 76.5 | 76.66 | 74.29 | 74.51 | 74.51 | -1.9 (-2.49%) | 2,890,595 |
| 24 Nov 2004 | INR | 76.44 | 76.67 | 75.56 | 76.41 | 76.41 | +0.92 (+1.22%) | 1,560,443 |
| 23 Nov 2004 | INR | 74.69 | 76.78 | 74.69 | 75.49 | 75.49 | +0.63 (+0.84%) | 2,656,729 |
| 22 Nov 2004 | INR | 75.11 | 75.42 | 72.93 | 74.86 | 74.86 | -1.8 (-2.35%) | 3,027,620 |
| 19 Nov 2004 | INR | 81.11 | 81.11 | 75.56 | 76.66 | 76.66 | -2.4 (-3.04%) | 2,918,112 |
| 18 Nov 2004 | INR | 80.02 | 81.64 | 78.04 | 79.06 | 79.06 | -1.36 (-1.69%) | 6,646,760 |
| 17 Nov 2004 | INR | 79.78 | 80.71 | 78.67 | 80.42 | 80.42 | +1.54 (+1.95%) | 4,468,138 |
| 16 Nov 2004 | INR | 76.22 | 79.53 | 75.61 | 78.88 | 78.88 | +1.94 (+2.52%) | 6,183,552 |
| 12 Nov 2004 | INR | 77.78 | 78.67 | 76.13 | 76.94 | 76.94 | +0.16 (+0.21%) | 1,085,221 |
| 11 Nov 2004 | INR | 77.33 | 77.49 | 75.83 | 76.78 | 76.78 | -0.7 (-0.90%) | 4,995,246 |
| 10 Nov 2004 | INR | 74.89 | 78.66 | 74.89 | 77.48 | 77.48 | +2.71 (+3.62%) | 10,288,621 |
| 9 Nov 2004 | INR | 75.33 | 75.51 | 74.01 | 74.77 | 74.77 | -0.17 (-0.23%) | 5,177,626 |
| 8 Nov 2004 | INR | 76.38 | 77.56 | 74.36 | 74.94 | 74.94 | -1.04 (-1.37%) | 7,496,842 |
| 5 Nov 2004 | INR | 72.62 | 76.42 | 72.62 | 75.98 | 75.98 | +5.05 (+7.12%) | 19,222,304 |
| 4 Nov 2004 | INR | 69.56 | 71.53 | 69.33 | 70.93 | 70.93 | +1.8 (+2.60%) | 6,136,581 |
| 3 Nov 2004 | INR | 69.11 | 69.78 | 67.78 | 69.13 | 69.13 | +0.59 (+0.86%) | 9,583,223 |
| 2 Nov 2004 | INR | 68.67 | 69.33 | 68.04 | 68.54 | 68.54 | +0.46 (+0.68%) | 7,202,492 |
| 1 Nov 2004 | INR | 67.89 | 68.38 | 67.11 | 68.08 | 68.08 | -0.34 (-0.50%) | 3,927,953 |
| 29 Oct 2004 | INR | 70 | 70.42 | 67.56 | 68.42 | 68.42 | -1.15 (-1.65%) | 9,578,421 |
| 28 Oct 2004 | INR | 69.37 | 70.67 | 68.94 | 69.57 | 69.57 | +1.39 (+2.04%) | 9,258,098 |
| 27 Oct 2004 | INR | 69.11 | 69.62 | 67.59 | 68.18 | 68.18 | -0.99 (-1.43%) | 8,265,343 |
| 26 Oct 2004 | INR | 68.89 | 69.56 | 68.27 | 69.17 | 69.17 | +1 (+1.47%) | 2,805,108 |
| 25 Oct 2004 | INR | 71.11 | 71.67 | 67.94 | 68.17 | 68.17 | -3.46 (-4.83%) | 4,800,985 |
| 21 Oct 2004 | INR | 72.22 | 72.52 | 71.56 | 71.63 | 71.63 | -0.57 (-0.79%) | 2,176,620 |
| 20 Oct 2004 | INR | 73.78 | 74.41 | 71.78 | 72.2 | 72.2 | -1.42 (-1.93%) | 3,997,366 |
| 19 Oct 2004 | INR | 72.44 | 73.89 | 72.04 | 73.62 | 73.62 | +1.3 (+1.80%) | 3,798,191 |
| 18 Oct 2004 | INR | 72.98 | 73.06 | 71.11 | 72.32 | 72.32 | -0.66 (-0.90%) | 6,632,401 |
| 15 Oct 2004 | INR | 64.7 | 73.28 | 64.7 | 72.98 | 72.98 | +1.4 (+1.96%) | 5,762,019 |
| 14 Oct 2004 | INR | 64.7 | 72.22 | 64.7 | 71.58 | 71.58 | +1.05 (+1.49%) | 7,495,694 |
