| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2004 | INR | 272 | 274.95 | 260.05 | 262.2 | 262.2 | -9.65 (-3.55%) | 156,370 |
| 2 Dec 2004 | INR | 271.45 | 278.95 | 268 | 271.85 | 271.85 | +6.85 (+2.58%) | 104,196 |
| 1 Dec 2004 | INR | 264 | 268.45 | 256.9 | 265 | 265 | +5.1 (+1.96%) | 289,176 |
| 30 Nov 2004 | INR | 258.45 | 266.7 | 255 | 259.9 | 259.9 | +4.35 (+1.70%) | 151,850 |
| 29 Nov 2004 | INR | 231.5 | 258.8 | 231.5 | 255.55 | 255.55 | +14.45 (+5.99%) | 383,014 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 241.1 | 241.1 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 242.4 | 251 | 240 | 241.1 | 241.1 | -2.7 (-1.11%) | 78,420 |
| 24 Nov 2004 | INR | 235 | 249 | 235 | 243.8 | 243.8 | +11.35 (+4.88%) | 130,678 |
| 23 Nov 2004 | INR | 224.5 | 234 | 224.5 | 232.45 | 232.45 | +8.65 (+3.87%) | 74,534 |
| 22 Nov 2004 | INR | 217 | 225 | 214 | 223.8 | 223.8 | +21.65 (+10.71%) | 475,784 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 202.15 | 202.15 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 195 | 208 | 193.2 | 202.15 | 202.15 | +9.3 (+4.82%) | 89,922 |
| 17 Nov 2004 | INR | 191 | 193.25 | 190 | 192.85 | 192.85 | +4.5 (+2.39%) | 55,384 |
| 16 Nov 2004 | INR | 187 | 189.35 | 186 | 188.35 | 188.35 | +0.4 (+0.21%) | 10,242 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 187.95 | 187.95 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 189.95 | 190 | 187.05 | 187.95 | 187.95 | -1.15 (-0.61%) | 8,800 |
| 11 Nov 2004 | INR | 191 | 193.5 | 185 | 189.1 | 189.1 | -1 (-0.53%) | 21,500 |
| 10 Nov 2004 | INR | 180.05 | 191.45 | 180.05 | 190.1 | 190.1 | +0.5 (+0.26%) | 399,008 |
| 9 Nov 2004 | INR | 188 | 193 | 187.3 | 189.6 | 189.6 | +2 (+1.07%) | 52,060 |
| 8 Nov 2004 | INR | 189.5 | 189.7 | 187 | 187.6 | 187.6 | +0.65 (+0.35%) | 17,098 |
| 5 Nov 2004 | INR | 190 | 190 | 184.6 | 186.95 | 186.95 | -2.8 (-1.48%) | 51,802 |
| 4 Nov 2004 | INR | 181.5 | 193.5 | 179.85 | 189.75 | 189.75 | +10.55 (+5.89%) | 130,474 |
| 3 Nov 2004 | INR | 178.5 | 181 | 177.25 | 179.2 | 179.2 | -0.35 (-0.19%) | 24,244 |
| 2 Nov 2004 | INR | 178.5 | 180.5 | 178.3 | 179.55 | 179.55 | +0.8 (+0.45%) | 5,636 |
| 1 Nov 2004 | INR | 178 | 180 | 177.4 | 178.75 | 178.75 | -1.1 (-0.61%) | 10,288 |
| 29 Oct 2004 | INR | 176 | 182 | 175 | 179.85 | 179.85 | +4.85 (+2.77%) | 389,558 |
| 28 Oct 2004 | INR | 179.9 | 182 | 175 | 175 | 175 | 0.0 (0.0%) | 117,876 |
| 27 Oct 2004 | INR | 182 | 182 | 175 | 175 | 175 | -0.85 (-0.48%) | 498,856 |
| 26 Oct 2004 | INR | 181 | 181.5 | 175 | 175.85 | 175.85 | -5.25 (-2.90%) | 453,930 |
| 25 Oct 2004 | INR | 185 | 185 | 181 | 181.1 | 181.1 | -0.65 (-0.36%) | 17,042 |
