| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2004 | INR | 291 | 291 | 280.5 | 281.6 | 28.16 | -4.35 (-1.52%) | 68,024 |
| 2 Dec 2004 | INR | 291 | 291 | 283.4 | 285.95 | 28.595 | +2 (+0.70%) | 207,361 |
| 1 Dec 2004 | INR | 291 | 291 | 279.3 | 283.95 | 28.395 | -3.95 (-1.37%) | 230,169 |
| 30 Nov 2004 | INR | 290 | 291 | 281.35 | 287.9 | 28.79 | -0.15 (-0.05%) | 157,402 |
| 29 Nov 2004 | INR | 281.9 | 289.5 | 278.4 | 288.05 | 28.805 | +11.25 (+4.06%) | 163,005 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 276.8 | 27.68 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 287 | 287 | 275.2 | 276.8 | 27.68 | -6.65 (-2.35%) | 100,280 |
| 24 Nov 2004 | INR | 286.95 | 287.35 | 282.95 | 283.45 | 28.345 | -1.55 (-0.54%) | 87,952 |
| 23 Nov 2004 | INR | 286.5 | 289.5 | 283.55 | 285 | 28.5 | +1.5 (+0.53%) | 110,878 |
| 22 Nov 2004 | INR | 280.65 | 286 | 275.15 | 283.5 | 28.35 | -10.4 (-3.54%) | 124,241 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 293.9 | 29.39 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 298.55 | 303 | 292 | 293.9 | 29.39 | -3.75 (-1.26%) | 192,538 |
| 17 Nov 2004 | INR | 293.9 | 301.9 | 293.1 | 297.65 | 29.765 | +4.45 (+1.52%) | 386,995 |
| 16 Nov 2004 | INR | 294.8 | 295 | 290.6 | 293.2 | 29.32 | +0.6 (+0.21%) | 172,716 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 292.6 | 29.26 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 292.9 | 293.9 | 287.2 | 292.6 | 29.26 | +3.05 (+1.05%) | 82,939 |
| 11 Nov 2004 | INR | 296 | 301 | 288.35 | 289.55 | 28.955 | -6.1 (-2.06%) | 250,693 |
| 10 Nov 2004 | INR | 287.8 | 297.9 | 287 | 295.65 | 29.565 | +10.2 (+3.57%) | 524,819 |
| 9 Nov 2004 | INR | 278 | 292 | 276 | 285.45 | 28.545 | +7.4 (+2.66%) | 713,199 |
| 8 Nov 2004 | INR | 276.8 | 282.9 | 272.1 | 278.05 | 27.805 | +2.9 (+1.05%) | 252,045 |
| 5 Nov 2004 | INR | 274 | 276.8 | 273 | 275.15 | 27.515 | +2.05 (+0.75%) | 100,186 |
| 4 Nov 2004 | INR | 271.4 | 279.7 | 271.2 | 273.1 | 27.31 | +3.6 (+1.34%) | 300,961 |
| 3 Nov 2004 | INR | 263.8 | 270.5 | 262.35 | 269.5 | 26.95 | +7.4 (+2.82%) | 123,103 |
| 2 Nov 2004 | INR | 265 | 265.9 | 261 | 262.1 | 26.21 | -1.4 (-0.53%) | 65,690 |
| 1 Nov 2004 | INR | 266.8 | 266.8 | 260.1 | 263.5 | 26.35 | -1.3 (-0.49%) | 76,716 |
| 29 Oct 2004 | INR | 267 | 267.45 | 259 | 264.8 | 26.48 | -2.95 (-1.10%) | 161,107 |
| 28 Oct 2004 | INR | 269.5 | 272.6 | 265.3 | 267.75 | 26.775 | -1.4 (-0.52%) | 172,513 |
| 27 Oct 2004 | INR | 258.2 | 271.1 | 258.1 | 269.15 | 26.915 | +11.85 (+4.61%) | 361,738 |
| 26 Oct 2004 | INR | 245 | 258.8 | 245 | 257.3 | 25.73 | +13.4 (+5.49%) | 628,908 |
| 25 Oct 2004 | INR | 250.8 | 250.8 | 241 | 243.9 | 24.39 | -6.9 (-2.75%) | 175,260 |
